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 )

0.0003 UNCHANGED
Streaming Delayed Price Updated: 3:34 PM EDT, May 23, 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, 2017 0.0130 0.0130 0.0107 0.0107 58,500 -0.00(-14.00%)
Apr 27, 2017 0.0100 0.0200 0.0100 0.0125 231,600 +0.00(+54.32%)
Apr 20, 2017 0.0081 0.0081 0.0081 0 -0.00(-34.68%)
Apr 18, 2017 0.0124 0.0124 0.0124 0 +0.00(+24.00%)
Apr 17, 2017 0.0111 0.0111 0.0100 0.0100 48,000 -0.00(-33.33%)
Apr 11, 2017 0.0150 0.0150 0.0150 0 -0.00(-15.73%)
Apr 10, 2017 0.0178 0.0178 0.0178 0.0178 2,500 +0.00(+0.56%)
Apr 07, 2017 0.0155 0.0177 0.0155 0.0177 8,400 +0.00(+14.19%)
Apr 05, 2017 0.0155 0.0155 0.0155 0 -0.00(-1.27%)
Apr 03, 2017 0.0157 0.0157 0.0157 0 +0.00(+30.83%)
Mar 31, 2017 0.0138 0.0138 0.0120 0.0120 44,000 -0.00(-27.12%)
Mar 30, 2017 0.0120 0.0165 0.0120 0.0165 53,600 +0.00(+40.48%)
Mar 29, 2017 0.0110 0.0136 0.0110 0.0117 54,911 +0.00(+6.55%)
Mar 28, 2017 0.0166 0.0178 0.0090 0.0110 564,696 -0.01(-38.25%)
Mar 27, 2017 0.0225 0.0225 0.0120 0.0178 288,832 -0.00(-20.82%)
Mar 24, 2017 0.0235 0.0235 0.0200 0.0225 257,911 +0.00(+1.72%)
Mar 23, 2017 0.0183 0.0221 0.0183 0.0221 230,000 +0.00(+22.89%)
Mar 22, 2017 0.0166 0.0183 0.0166 0.0180 86,090 +0.00(+8.43%)
Mar 21, 2017 0.0147 0.0200 0.0147 0.0166 123,999 -0.00(-17.00%)
Mar 20, 2017 0.0155 0.0200 0.0155 0.0200 100,000 +0.00(+30.29%)
Mar 17, 2017 0.0150 0.0154 0.0150 0.0154 253,100 +0.00(+2.33%)
Mar 16, 2017 0.0200 0.0200 0.0115 0.0150 728,500 -0.01(-25.00%)
Mar 15, 2017 0.0187 0.0200 0.0187 0.0200 4,000 +0.01(+66.67%)
Mar 14, 2017 0.0100 0.0180 0.0100 0.0120 411,550 -0.01(-40.00%)
Mar 08, 2017 0.0200 0.0200 0.0200 0 +0.00(+29.03%)
Mar 06, 2017 0.0155 0.0155 0.0155 0 -0.00(-3.13%)
Mar 03, 2017 0.0142 0.0160 0.0120 0.0160 126,906 +0.00(+1.78%)
Mar 02, 2017 0.0160 0.0160 0.0132 0.0157 95,000 -0.00(-1.75%)
Mar 01, 2017 0.0160 0.0160 0.0105 0.0160 82,109 -0.00(-15.79%)
Feb 28, 2017 0.0200 0.0200 0.0150 0.0190 142,700 +0.01(+58.33%)
Feb 27, 2017 0.0175 0.0175 0.0120 0.0120 11,500 -0.00(-7.69%)
Feb 24, 2017 0.0151 0.0165 0.0130 0.0130 227,500 -0.00(-13.33%)
Feb 23, 2017 0.0172 0.0191 0.0150 0.0150 225,640 -0.01(-40.00%)
Feb 22, 2017 0.0160 0.0250 0.0160 0.0250 263,908 +0.01(+29.47%)
Feb 21, 2017 0.0250 0.0250 0.0160 0.0193 209,300 +0.00(+13.59%)
Feb 14, 2017 0.0170 0.0170 0.0170 0 +0.00(+12.58%)
Feb 13, 2017 0.0174 0.0174 0.0151 0.0151 67,100 +0.00(+0.00%)
Feb 07, 2017 0.0151 0.0151 0.0151 0 +0.00(+0.00%)
Feb 06, 2017 0.0220 0.0275 0.0151 0.0151 351,500 -0.01(-30.64%)
Jan 27, 2017 0.0218 0.0218 0.0218 0 +0.00(+8.85%)
Jan 18, 2017 0.0200 0.0200 0.0200 0 -0.00(-13.61%)
Jan 04, 2017 0.0232 0.0232 0.0232 0 -0.00(-1.49%)
Jan 03, 2017 0.0235 0.0235 0.0235 0.0235 1,501 +0.00(+3.55%)
Dec 30, 2016 0.0227 0.0227 0.0227 0 +0.00(+13.47%)
Dec 29, 2016 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+0.00%)
Dec 28, 2016 0.0200 0.0200 0.0200 0.0200 10,000 -0.00(-14.89%)
Dec 22, 2016 0.0235 0.0235 0.0235 0 +0.01(+51.61%)
Dec 21, 2016 0.0185 0.0185 0.0155 0.0155 20,200 -0.00(-16.22%)
Dec 20, 2016 0.0180 0.0200 0.0180 0.0185 51,000 -0.00(-3.90%)
Dec 19, 2016 0.0213 0.0213 0.0192 0.0192 60,500 -0.00(-3.75%)
Dec 16, 2016 0.0300 0.0300 0.0200 0.0200 409,700 -0.01(-33.33%)
Dec 15, 2016 0.0275 0.0300 0.0250 0.0300 49,200 +0.01(+30.43%)
Dec 14, 2016 0.0230 0.0230 0.0230 0.0230 34,200 +0.00(+0.00%)
Dec 13, 2016 0.0300 0.0300 0.0230 0.0230 91,600 -0.01(-34.29%)
Dec 12, 2016 0.0350 0.0350 0.0350 0.0350 44,000 -0.00(-12.50%)
Dec 09, 2016 0.0422 0.0450 0.0400 0.0400 106,035 -0.00(-2.82%)
Dec 08, 2016 0.0473 0.0519 0.0400 0.0412 181,409 -0.01(-17.68%)
Dec 07, 2016 0.0630 0.0808 0.0500 0.0500 130,000 -0.01(-16.67%)
Dec 06, 2016 0.0554 0.0600 0.0500 0.0600 51,065 +0.01(+20.00%)
Dec 05, 2016 0.0500 0.0500 0.0500 0.0500 35,200 +0.01(+25.00%)
Nov 30, 2016 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Nov 28, 2016 0.0450 0.0450 0.0450 0 -0.00(-7.79%)
Nov 21, 2016 0.0488 0.0488 0.0488 0 -0.00(-0.10%)
Nov 18, 2016 0.0466 0.0500 0.0466 0.0488 31,000 +0.01(+27.05%)
Nov 15, 2016 0.0384 0.0384 0.0384 0 +0.00(+0.00%)
Nov 11, 2016 0.0384 0.0384 0.0384 0 -0.01(-17.40%)
Nov 08, 2016 0.0466 0.0466 0.0466 0 +0.00(+0.00%)
Nov 04, 2016 0.0466 0.0466 0.0466 0 +0.01(+19.82%)
Nov 03, 2016 0.0389 0.0389 0.0389 0.0389 5,000 -0.01(-16.54%)
Nov 02, 2016 0.0466 0.0466 0.0466 0.0466 5,000 -0.00(-6.90%)
Nov 01, 2016 0.0500 0.0500 0.0500 0.0500 20,000 +0.01(+24.69%)
Oct 28, 2016 0.0401 0.0401 0.0401 0 -0.01(-15.93%)
Oct 26, 2016 0.0477 0.0477 0.0477 0 -0.01(-13.90%)
Oct 25, 2016 0.0554 0.0600 0.0554 0.0554 18,000 +0.02(+38.15%)
Oct 21, 2016 0.0401 0.0401 0.0401 0 +0.00(+9.71%)
Oct 20, 2016 0.0365 0.0365 0.0365 0.0365 5,000 -0.01(-17.40%)
Oct 19, 2016 0.0200 0.0488 0.0200 0.0442 51,400 +0.02(+121.25%)
Oct 17, 2016 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Oct 03, 2016 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 30, 2016 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 29, 2016 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 28, 2016 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 27, 2016 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 16, 2016 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Sep 14, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 13, 2016 0.0350 0.0350 0.0350 0.0350 1,500 +0.00(+0.00%)
Sep 09, 2016 0.0350 0.0350 0.0350 0 -0.00(-0.28%)
Sep 01, 2016 0.0351 0.0351 0.0351 0 -0.00(-2.50%)
Aug 25, 2016 0.0360 0.0360 0.0360 0 -0.00(-10.00%)
Aug 24, 2016 0.0400 0.0400 0.0400 0.0400 8,598 -0.00(-2.44%)
Aug 17, 2016 0.0410 0.0410 0.0410 0 -0.02(-33.23%)
Jul 11, 2016 0.0614 0.0614 0.0614 0 +0.02(+57.45%)
Jun 30, 2016 0.0390 0.0390 0.0390 0 +0.00(+9.55%)
Jun 23, 2016 0.0356 0.0356 0.0356 0 -0.00(-11.00%)
Jun 06, 2016 0.0400 0.0400 0.0400 0 -0.00(-10.31%)
Jun 02, 2016 0.0446 0.0446 0.0446 0 -0.04(-44.25%)
May 16, 2016 0.0800 0.0800 0.0800 0 +0.04(+100.00%)
May 12, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 05, 2016 0.0400 0.0400 0.0400 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.