Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

North America Frac Sand Inc (OP: NAFS )

0.0005 +0.0002 (+66.67%)
Streaming Delayed Price Updated: 1:35 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2016 0.0450 0.0450 0.0450 0 -0.00(-4.10%)
Apr 26, 2016 0.0469 0.0469 0.0469 0 -0.00(-6.15%)
Apr 25, 2016 0.0556 0.0600 0.0450 0.0500 84,950 -0.01(-16.67%)
Apr 20, 2016 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Apr 15, 2016 0.0550 0.0550 0.0550 0 +0.00(+3.77%)
Apr 14, 2016 0.0550 0.0600 0.0530 0.0530 88,870 +0.00(+6.00%)
Apr 13, 2016 0.0550 0.0550 0.0500 0.0500 30,000 -0.00(-9.09%)
Apr 12, 2016 0.0550 0.0550 0.0550 0.0550 2,850 +0.00(+7.84%)
Apr 11, 2016 0.0700 0.0700 0.0510 0.0510 10,750 +0.00(+0.00%)
Apr 08, 2016 0.0600 0.0600 0.0510 0.0510 4,000 +0.00(+2.00%)
Apr 07, 2016 0.0600 0.0600 0.0500 0.0500 93,700 -0.01(-16.67%)
Apr 06, 2016 0.0850 0.0900 0.0600 0.0600 853,160 -0.02(-25.00%)
Apr 05, 2016 0.0600 0.0800 0.0600 0.0800 62,500 +0.03(+45.45%)
Apr 04, 2016 0.0550 0.0550 0.0550 0.0550 2,500 +0.00(+10.00%)
Mar 31, 2016 0.0500 0.0500 0.0500 0 -0.05(-50.00%)
Mar 30, 2016 0.0600 0.1000 0.0500 0.1000 25,000 +0.04(+63.93%)
Mar 29, 2016 0.0650 0.0650 0.0610 0.0610 30,500 -0.01(-12.86%)
Mar 28, 2016 0.0700 0.0789 0.0700 0.0700 20,460 -0.03(-30.00%)
Mar 24, 2016 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Mar 23, 2016 0.0800 0.0800 0.0700 0.0800 72,725 -0.00(-1.23%)
Mar 22, 2016 0.1300 0.1300 0.0810 0.0810 144,601 -0.04(-35.20%)
Mar 21, 2016 0.1250 0.1250 0.1250 0.1250 2,715 +0.00(+0.00%)
Mar 18, 2016 0.1250 0.1250 0.1250 0.1250 5,000 +0.02(+19.05%)
Mar 15, 2016 0.1050 0.1050 0.1050 0 -0.01(-12.50%)
Mar 14, 2016 0.1000 0.1200 0.1000 0.1200 29,932 +0.02(+16.00%)
Mar 11, 2016 0.1035 0.1035 0.1004 0.1035 10,400 +0.00(+3.45%)
Mar 07, 2016 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Mar 04, 2016 0.0850 0.0850 0.0850 0.0900 10,000 +0.00(+5.88%)
Mar 01, 2016 0.0850 0.0850 0.0850 0 -0.00(-0.47%)
Feb 29, 2016 0.0850 0.0879 0.0850 0.0854 2,700 -0.01(-12.41%)
Feb 25, 2016 0.0975 0.0975 0.0975 0 +0.01(+8.33%)
Feb 23, 2016 0.0900 0.0900 0.0900 0 -0.00(-0.91%)
Feb 19, 2016 0.0908 0.0908 0.0908 0 +0.00(+0.92%)
Feb 18, 2016 0.0900 0.0900 0.0900 0.0900 2,000 -0.00(-4.05%)
Feb 17, 2016 0.0830 0.0938 0.0800 0.0938 13,800 +0.01(+17.25%)
Feb 16, 2016 0.0900 0.1100 0.0800 0.0800 35,075 -0.04(-30.43%)
Feb 12, 2016 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Feb 11, 2016 0.1050 0.1450 0.0900 0.1250 235,281 +0.04(+42.05%)
Feb 10, 2016 0.0900 0.1050 0.0850 0.0880 34,110 +0.00(+3.53%)
Feb 09, 2016 0.1050 0.1050 0.0850 0.0850 26,750 -0.02(-18.97%)
Feb 08, 2016 0.0950 0.1109 0.0950 0.1049 48,537 -0.02(-12.58%)
Feb 05, 2016 0.1800 0.1800 0.1200 0.1200 60,588 -0.05(-31.43%)
Feb 04, 2016 0.1150 0.1800 0.1150 0.1750 207,383 +0.06(+53.51%)
Feb 03, 2016 0.1140 0.1140 0.1140 0.1140 500 -0.01(-5.00%)
Feb 02, 2016 0.1200 0.1200 0.1200 0.1200 5,000 +0.01(+9.09%)
Feb 01, 2016 0.1100 0.1100 0.1100 0.1100 18,325 -0.01(-6.78%)
Jan 28, 2016 0.1180 0.1180 0.1180 0 +0.02(+18.00%)
Jan 26, 2016 0.1000 0.1000 0.1000 0 +0.02(+26.74%)
Jan 25, 2016 0.0789 0.0789 0.0789 0.0789 2,300 -0.00(-1.38%)
Jan 21, 2016 0.0800 0.0800 0.0800 0 -0.02(-20.08%)
Jan 13, 2016 0.1001 0.1001 0.1001 0 -0.01(-13.03%)
Jan 12, 2016 0.1200 0.1200 0.1151 0.1151 37,348 -0.03(-23.27%)
Jan 07, 2016 0.1500 0.1500 0.1500 0 +0.05(+50.00%)
Jan 06, 2016 0.1000 0.1000 0.1000 0.1000 2,000 -0.03(-23.08%)
Jan 05, 2016 0.1346 0.1421 0.1300 0.1300 156,980 -0.00(-3.42%)
Jan 04, 2016 0.1350 0.1350 0.1346 0.1346 30,000 -0.00(-0.30%)
Dec 31, 2015 0.1350 0.1350 0.1350 0 -0.02(-15.62%)
Dec 30, 2015 0.1600 0.1600 0.1600 0.1600 343 +0.00(+0.00%)
Dec 29, 2015 0.1400 0.1600 0.1400 0.1600 50,837 +0.02(+14.29%)
Dec 28, 2015 0.1400 0.1400 0.1400 0.1400 1,500 +0.01(+3.70%)
Dec 24, 2015 0.1350 0.1350 0.1350 0 +0.00(+3.05%)
Dec 23, 2015 0.1310 0.1310 0.1310 0.1310 36,400 -0.01(-6.43%)
Dec 22, 2015 0.1310 0.1400 0.1310 0.1400 64,721 +0.01(+6.87%)
Dec 21, 2015 0.1300 0.1500 0.1300 0.1310 80,000 +0.00(+0.77%)
Dec 18, 2015 0.1350 0.1350 0.1300 0.1300 26,000 -0.01(-3.70%)
Dec 17, 2015 0.1350 0.1350 0.1350 0.1350 600 -0.01(-9.94%)
Dec 16, 2015 0.1300 0.1499 0.1300 0.1499 22,470 +0.02(+15.31%)
Dec 15, 2015 0.1800 0.1800 0.1300 0.1300 10,300 -0.09(-40.91%)
Dec 14, 2015 0.1650 0.2200 0.1650 0.2200 15,100 +0.09(+69.23%)
Dec 11, 2015 0.1500 0.1750 0.1250 0.1300 136,414 -0.01(-8.45%)
Dec 10, 2015 0.1700 0.1700 0.1420 0.1420 9,730 -0.03(-16.47%)
Dec 09, 2015 0.1800 0.1800 0.1700 0.1700 28,660 -0.06(-25.76%)
Dec 08, 2015 0.2290 0.2290 0.2000 0.2290 15,100 +0.00(+0.00%)
Dec 07, 2015 0.1700 0.2450 0.1000 0.2290 311,065 +0.06(+34.71%)
Dec 04, 2015 0.0650 0.2000 0.0520 0.1700 322,116 +0.11(+161.54%)
Dec 03, 2015 0.0605 0.0650 0.0550 0.0650 105,600 -0.01(-7.14%)
Dec 02, 2015 0.0750 0.0750 0.0500 0.0700 367,798 -0.00(-6.67%)
Dec 01, 2015 0.0750 0.0825 0.0700 0.0750 121,777 -0.01(-16.67%)
Nov 30, 2015 0.0902 0.1200 0.0700 0.0900 785,559 +0.01(+12.50%)
Nov 27, 2015 0.1000 0.1000 0.0800 0.0800 422,300 -0.02(-20.00%)
Nov 25, 2015 0.1000 0.1000 0.1000 0 +0.03(+42.86%)
Nov 24, 2015 0.1100 0.1100 0.0700 0.0700 18,262 -0.06(-46.15%)
Nov 23, 2015 0.0850 0.1300 43,302 -0.04(-21.21%)
Nov 20, 2015 0.2000 0.2000 0.1005 0.1650 46,938 -0.07(-28.26%)
Nov 19, 2015 0.2800 0.2800 0.1800 0.2300 29,770 -0.02(-8.00%)
Nov 18, 2015 0.2750 0.2750 0.2350 0.2500 19,430 -0.03(-9.09%)
Nov 17, 2015 0.2750 0.2750 0.2350 0.2750 9,500 -0.05(-16.67%)
Nov 16, 2015 0.3300 0.3300 0.1700 0.3300 51,329 +0.01(+3.13%)
Nov 13, 2015 0.3200 0.3200 0.3000 0.3200 8,000 +0.00(+0.00%)
Nov 12, 2015 0.3000 0.3300 0.2600 0.3200 33,435 +0.01(+3.23%)
Nov 11, 2015 0.3000 0.3100 0.3000 0.3100 9,106 -0.09(-22.50%)
Nov 05, 2015 0.4000 0.4000 0.4000 0 +0.10(+33.33%)
Nov 04, 2015 0.1400 0.3000 0.1200 0.3000 93,001 +0.13(+76.47%)
Nov 03, 2015 0.2800 0.3000 0.1300 0.1700 57,799 -0.13(-43.33%)
Nov 02, 2015 0.3000 0.3400 0.3000 0.3000 224,192 -0.05(-14.29%)
Oct 30, 2015 0.3470 0.3500 0.3470 0.3500 31,000 +0.02(+5.11%)
Oct 22, 2015 0.3330 0.3330 0.3330 0 +0.01(+4.06%)
Oct 21, 2015 0.3000 0.3200 0.3000 0.3200 50,420 +0.02(+6.67%)
Oct 20, 2015 0.3000 0.3000 0.3000 0.3000 2,500 +0.00(+0.00%)
Oct 19, 2015 0.3000 0.3000 0.3000 0.3000 20,000 -0.10(-25.00%)
Sep 23, 2015 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 22, 2015 0.4500 0.4500 0.4000 0.4000 2,800 -0.06(-13.04%)
Sep 21, 2015 0.5500 0.5500 0.4600 0.4600 3,500 -0.44(-48.89%)
Sep 17, 2015 0.9000 0.9000 0.9000 0 +0.15(+20.00%)
Sep 15, 2015 0.7500 0.7500 0.7500 0 +0.25(+50.00%)
Sep 08, 2015 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Sep 02, 2015 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Aug 25, 2015 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Aug 17, 2015 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
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.