Naturally Splendid E (OP: NSPDF )

0.0490 USD -0.0010 (-2.00%)
Official Closing Price Updated: 11:44 AM EDT, Sep 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2020 0.0519 0.0519 0.0450 0.0490 12,751 -0.00(-2.00%)
Sep 22, 2020 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+11.11%)
Sep 21, 2020 0.0450 0.0450 0.0450 0.0450 25,500 -0.00(-8.16%)
Sep 18, 2020 0.0509 0.0509 0.0490 0.0490 2,000 -0.00(-3.16%)
Sep 16, 2020 0.0506 0.0506 0.0506 0 +0.00(+5.42%)
Sep 15, 2020 0.0498 0.0498 0.0480 0.0480 15,200 -0.00(-3.61%)
Sep 14, 2020 0.0500 0.0500 0.0498 0.0498 1,350 -0.00(-6.21%)
Sep 11, 2020 0.0534 0.0534 0.0498 0.0531 4,900 -0.00(-0.38%)
Sep 10, 2020 0.0525 0.0533 0.0525 0.0533 3,950 -0.00(-3.79%)
Sep 09, 2020 0.0554 0.0554 0.0554 0.0554 8,530 +0.00(+0.54%)
Sep 08, 2020 0.0551 0.0551 0.0551 0.0551 477 +0.00(+4.36%)
Sep 04, 2020 0.0598 0.0598 0.0528 0.0528 10,400 +0.00(+4.97%)
Sep 03, 2020 0.0554 0.0557 0.0503 0.0503 52,000 -0.01(-17.81%)
Sep 02, 2020 0.0570 0.0612 0.0520 0.0612 2,609 +0.01(+15.25%)
Sep 01, 2020 0.0531 0.0544 0.0531 0.0531 9,255 +0.00(+10.17%)
Aug 31, 2020 0.0580 0.0580 0.0482 0.0482 16,048 -0.01(-13.15%)
Aug 28, 2020 0.0585 0.0612 0.0555 0.0555 4,300 +0.00(+0.18%)
Aug 27, 2020 0.0554 0.0597 0.0554 0.0554 9,250 -0.00(-4.32%)
Aug 26, 2020 0.0569 0.0579 0.0493 0.0579 49,102 +0.00(+3.21%)
Aug 24, 2020 0.0561 0.0561 0.0561 0 -0.00(-0.71%)
Aug 21, 2020 0.0528 0.0589 0.0518 0.0565 230,000 -0.01(-12.67%)
Aug 20, 2020 0.0647 0.0647 0.0647 0.0647 1,250 -0.00(-1.67%)
Aug 19, 2020 0.0658 0.0658 0.0658 0.0658 9,270 +0.00(+6.30%)
Aug 18, 2020 0.0603 0.0619 0.0603 0.0619 28,000 +0.00(+8.79%)
Aug 17, 2020 0.0505 0.0569 0.0505 0.0569 18,990 +0.00(+9.00%)
Aug 14, 2020 0.0523 0.0529 0.0514 0.0522 7,500 -0.00(-5.26%)
Aug 13, 2020 0.0574 0.0574 0.0551 0.0551 9,000 -0.00(-1.25%)
Aug 12, 2020 0.0578 0.0578 0.0528 0.0558 9,500 +0.00(+9.63%)
Aug 11, 2020 0.0509 0.0509 0.0509 0.0509 1,023 -0.01(-9.11%)
Aug 10, 2020 0.0500 0.0560 0.0467 0.0560 17,800 +0.01(+11.11%)
Aug 07, 2020 0.0504 0.0504 0.0504 0.0504 2,100 -0.00(-2.70%)
Aug 06, 2020 0.0497 0.0521 0.0497 0.0518 8,727 -0.00(-1.33%)
Aug 05, 2020 0.0525 0.0525 0.0525 0.0525 5,000 +0.00(+7.14%)
Aug 04, 2020 0.0550 0.0550 0.0490 0.0490 24,859 -0.00(-2.00%)
Aug 03, 2020 0.0543 0.0543 0.0500 0.0500 8,600 -0.00(-1.57%)
Jul 31, 2020 0.0568 0.0568 0.0508 0.0508 93,300 -0.01(-17.26%)
Jul 30, 2020 0.0669 0.0717 0.0595 0.0614 57,804 -0.01(-9.04%)
Jul 29, 2020 0.0410 0.1023 0.0410 0.0675 1,386,787 +0.03(+80.48%)
Jul 28, 2020 0.0326 0.0400 0.0326 0.0374 25,220 +0.00(+0.00%)
Jul 27, 2020 0.0400 0.0400 0.0346 0.0374 25,100 -0.00(-4.10%)
Jul 24, 2020 0.0390 0.0390 0.0390 0.0390 4,000 -0.00(-0.51%)
Jul 23, 2020 0.0390 0.0392 0.0390 0.0392 860 +0.00(+12.97%)
Jul 22, 2020 0.0400 0.0400 0.0347 0.0347 50,000 -0.00(-10.57%)
Jul 21, 2020 0.0430 0.0430 0.0388 0.0388 23,999 +0.00(+0.00%)
Jul 20, 2020 0.0364 0.0400 0.0364 0.0388 14,500 +0.00(+12.14%)
Jul 17, 2020 0.0433 0.0433 0.0346 0.0346 1,200 -0.01(-17.22%)
Jul 16, 2020 0.0397 0.0490 0.0397 0.0418 36,400 +0.00(+12.97%)
Jul 15, 2020 0.0390 0.0390 0.0370 0.0370 2,500 -0.01(-14.55%)
Jul 14, 2020 0.0500 0.0500 0.0433 0.0433 4,200 +0.00(+8.25%)
Jul 13, 2020 0.0393 0.0434 0.0373 0.0400 17,566 +0.00(+3.09%)
Jul 10, 2020 0.0388 0.0434 0.0344 0.0388 24,300 -0.00(-0.26%)
Jul 09, 2020 0.0389 0.0389 0.0389 0.0389 1,000 +0.00(+11.14%)
Jul 08, 2020 0.0388 0.0388 0.0350 0.0350 516 -0.00(-4.63%)
Jul 07, 2020 0.0347 0.0386 0.0347 0.0367 5,000 -0.00(-11.78%)
Jul 06, 2020 0.0329 0.0416 0.0329 0.0416 581 -0.00(-2.12%)
Jul 02, 2020 0.0425 0.0425 0.0425 0.0425 700 +0.00(+6.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.