Historical Prices for Nutra Pharma Corp (NPHC)

Company

Financials

Insiders

Filings

Analyst

Earnings

Historical

Symbol:

Historical Data for Nutra Pharma Corp. (NPHC)

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
12/2/08	0.03	0.03	0.03	0.03	5,100	0.005	20.00%
12/1/08	0.027	0.027	0.025	0.025	57,529	-0.002	-7.41%
11/24/08	0.025	0.027	0.025	0.027	10,000	-0.0005	-1.82%
11/21/08	0.035	0.035	0.025	0.0275	25,750	-0.0095	-25.68%
11/19/08	0.037	0.037	0.037	0.037	3,000	–	–
11/18/08	0.03	0.037	0.03	0.037	25,000	0.002	5.71%
11/17/08	0.03	0.037	0.03	0.035	89,400	0.005	16.67%
11/14/08	0.035	0.035	0.03	0.03	149,475	–	–
11/13/08	0.03	0.03	0.03	0.03	15,000	-0.005	-14.29%
11/12/08	0.03	0.035	0.03	0.035	75,000	–	–
11/11/08	0.025	0.035	0.025	0.035	102,569	0.006	20.69%
11/10/08	0.02	0.029	0.02	0.029	35,000	–	–
11/6/08	0.02	0.029	0.015	0.029	102,715	0.004	16.00%
11/5/08	0.015	0.025	0.015	0.025	23,571	0.005	25.00%
11/4/08	0.015	0.025	0.015	0.02	14,200	-0.01	-33.33%
10/31/08	0.02	0.03	0.02	0.03	35,000	0.005	20.00%
10/29/08	0.02	0.025	0.02	0.025	15,000	–	–
10/28/08	0.025	0.025	0.025	0.025	70,000	–	–
10/27/08	0.025	0.027	0.025	0.025	38,569	-0.002	-7.41%
10/23/08	0.028	0.028	0.025	0.027	41,700	-0.001	-3.57%
10/21/08	0.028	0.028	0.028	0.028	10,000	–	–
10/20/08	0.028	0.028	0.028	0.028	10,000	–	–
10/17/08	0.028	0.028	0.028	0.028	10,000	–	–
10/16/08	0.028	0.028	0.028	0.028	4,000	-0.002	-6.67%
10/13/08	0.03	0.03	0.03	0.03	3,000	–	–
10/10/08	0.035	0.035	0.03	0.03	17,000	0.005	20.00%
10/9/08	0.025	0.037	0.025	0.025	10,175	–	–
10/8/08	0.025	0.025	0.025	0.025	50,000	-0.005	-16.67%
10/6/08	0.025	0.03	0.025	0.03	31,799	0.005	20.00%
10/2/08	0.025	0.025	0.025	0.025	38,850	–	–
10/1/08	0.025	0.025	0.025	0.025	30,000	-0.012	-32.43%
9/30/08	0.025	0.037	0.025	0.037	10,800	0.002	5.71%
9/29/08	0.025	0.035	0.025	0.035	18,500	0.005	16.67%
9/26/08	0.03	0.031	0.03	0.03	272,500	-0.0074	-19.79%
9/25/08	0.026	0.0374	0.026	0.0374	58,000	0.0113	43.30%
9/24/08	0.037	0.037	0.0261	0.0261	7,100	-0.0069	-20.91%
9/22/08	0.033	0.033	0.033	0.033	635	-0.0045	-12.00%
9/19/08	0.0375	0.0375	0.0375	0.0375	13,200	0.0045	13.64%
9/18/08	0.033	0.033	0.033	0.033	6,000	–	–
9/17/08	0.033	0.033	0.033	0.033	1,000	–	–
9/16/08	0.033	0.033	0.033	0.033	4,000	-0.001	-2.94%
9/12/08	0.034	0.034	0.034	0.034	2,825	-0.005	-12.82%
9/11/08	0.032	0.039	0.032	0.039	33,000	0.006	18.18%
9/9/08	0.035	0.035	0.032	0.033	133,700	-0.002	-5.71%
9/5/08	0.035	0.035	0.035	0.035	3,040	-0.0025	-6.67%
9/4/08	0.0375	0.0375	0.0375	0.0375	87,000	0.0025	7.14%
9/3/08	0.037	0.037	0.035	0.035	185,650	0.035	–