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, 2023 0.0013 0.0013 0.0012 0.0012 130,000 -0.00(-7.69%)
Apr 27, 2023 0.0014 0.0014 0.0011 0.0013 371,299 -0.00(-13.33%)
Apr 26, 2023 0.0015 0.0015 0.0013 0.0015 85,000 +0.00(+15.38%)
Apr 25, 2023 0.0018 0.0020 0.0013 0.0013 1,329,167 -0.00(-7.14%)
Apr 24, 2023 0.0018 0.0018 0.0014 0.0014 349,318 -0.00(-22.22%)
Apr 21, 2023 0.0013 0.0018 0.0011 0.0018 895,149 +0.00(+50.00%)
Apr 20, 2023 0.0014 0.0014 0.0012 0.0012 1,187,500 -0.00(-25.00%)
Apr 18, 2023 0.0016 0 +0.00(+0.00%)
Apr 17, 2023 0.0015 0.0016 0.0015 0.0016 53,880 +0.00(+14.29%)
Apr 14, 2023 0.0014 0.0016 0.0014 0.0014 1,585,965 -0.00(-6.67%)
Apr 13, 2023 0.0015 0.0018 0.0015 0.0015 1,198,000 +0.00(+0.00%)
Apr 12, 2023 0.0019 0.0019 0.0015 0.0015 7,306,505 -0.00(-28.57%)
Apr 11, 2023 0.0021 0.0021 0.0021 0.0021 200 +0.00(+0.00%)
Apr 10, 2023 0.0022 0.0022 0.0021 0.0021 40,000 +0.00(+16.67%)
Apr 06, 2023 0.0018 0.0024 0.0018 0.0018 646,695 -0.00(-21.74%)
Apr 05, 2023 0.0020 0.0023 0.0017 0.0023 798,246 +0.00(+35.29%)
Apr 04, 2023 0.0020 0.0022 0.0017 0.0017 3,309,265 -0.00(-15.00%)
Apr 03, 2023 0.0016 0.0025 0.0016 0.0020 2,821,000 +0.00(+25.00%)
Mar 31, 2023 0.0017 0.0017 0.0016 0.0016 3,411 +0.00(+23.08%)
Mar 30, 2023 0.0013 0.0017 0.0013 0.0013 74,920 -0.00(-18.75%)
Mar 29, 2023 0.0013 0.0016 0.0013 0.0016 20,100 +0.00(+0.00%)
Mar 24, 2023 0.0016 0 -0.00(-20.00%)
Mar 23, 2023 0.0018 0.0020 0.0018 0.0020 22,703 +0.00(+25.00%)
Mar 22, 2023 0.0017 0.0020 0.0013 0.0016 458,200 -0.00(-27.27%)
Mar 17, 2023 0.0022 0 +0.00(+0.00%)
Mar 16, 2023 0.0022 0.0023 0.0015 0.0022 343,304 -0.00(-8.33%)
Mar 14, 2023 0.0024 0 +0.00(+14.29%)
Mar 13, 2023 0.0021 0.0024 0.0021 0.0021 8,400 -0.00(-12.50%)
Mar 09, 2023 0.0024 0 +0.00(+41.18%)
Mar 08, 2023 0.0020 0.0020 0.0017 0.0017 91,145 +0.00(+6.25%)
Mar 07, 2023 0.0019 0.0020 0.0015 0.0016 239,000 -0.00(-27.27%)
Mar 06, 2023 0.0022 0.0022 0.0022 0.0022 277,500 +0.00(+10.00%)
Mar 03, 2023 0.0020 0.0020 0.0020 0.0020 2,000 -0.00(-13.04%)
Mar 02, 2023 0.0023 0.0023 0.0022 0.0023 120,833 -0.00(-4.17%)
Mar 01, 2023 0.0017 0.0024 0.0017 0.0024 100,500 +0.00(+9.09%)
Feb 28, 2023 0.0018 0.0022 0.0018 0.0022 100,499 +0.00(+22.22%)
Feb 27, 2023 0.0022 0.0022 0.0018 0.0018 1,500 +0.00(+0.00%)
Feb 24, 2023 0.0019 0.0022 0.0018 0.0018 7,500 -0.00(-18.18%)
Feb 23, 2023 0.0022 0.0022 0.0022 0.0022 10,000 +0.00(+0.00%)
Feb 22, 2023 0.0018 0.0024 0.0018 0.0022 108,800 -0.00(-18.52%)
Feb 21, 2023 0.0027 0.0027 0.0027 0.0027 500 +0.00(+22.73%)
Feb 17, 2023 0.0022 0.0022 0.0021 0.0022 179,000 +0.00(+0.00%)
Feb 16, 2023 0.0021 0.0022 0.0021 0.0022 56,350 +0.00(+29.41%)
Feb 15, 2023 0.0020 0.0021 0.0017 0.0017 5,267,320 +0.00(+0.00%)
Feb 14, 2023 0.0022 0.0022 0.0017 0.0017 1,400,924 -0.00(-10.53%)
Feb 13, 2023 0.0023 0.0023 0.0018 0.0019 2,282,140 -0.00(-17.39%)
Feb 10, 2023 0.0021 0.0025 0.0019 0.0023 5,104,271 -0.00(-14.81%)
Feb 09, 2023 0.0022 0.0027 0.0020 0.0027 4,025,702 -0.00(-18.18%)
Feb 08, 2023 0.0025 0.0033 0.0023 0.0033 2,993,336 +0.00(+10.00%)
Feb 06, 2023 0.0030 0 +0.00(+25.00%)
Feb 03, 2023 0.0024 0.0024 0.0024 0.0024 30,000 +0.00(+14.29%)
Feb 02, 2023 0.0025 0.0025 0.0021 0.0021 40,000 -0.00(-16.00%)
Jan 27, 2023 0.0025 0 +0.00(+0.00%)
Jan 25, 2023 0.0025 0 -0.00(-16.67%)
Jan 24, 2023 0.0025 0.0030 0.0020 0.0030 957,335 +0.00(+7.14%)
Jan 23, 2023 0.0030 0.0030 0.0028 0.0028 22,910 +0.00(+12.00%)
Jan 20, 2023 0.0030 0.0031 0.0022 0.0025 950,370 -0.00(-24.24%)
Jan 19, 2023 0.0023 0.0033 0.0023 0.0033 635,000 +0.00(+17.86%)
Jan 17, 2023 0.0028 0 +0.00(+3.70%)
Jan 13, 2023 0.0026 0.0028 0.0022 0.0027 484,265 +0.00(+0.00%)
Jan 11, 2023 0.0027 0 +0.00(+17.39%)
Jan 09, 2023 0.0023 0 -0.00(-8.00%)
Jan 05, 2023 0.0025 0 +0.00(+13.64%)
Jan 04, 2023 0.0021 0.0028 0.0021 0.0022 914,000 -0.00(-8.33%)
Jan 03, 2023 0.0024 0.0024 0.0024 0.0024 50,000 -0.00(-11.11%)
Dec 30, 2022 0.0025 0.0027 0.0025 0.0027 60,911 +0.00(+22.73%)
Dec 29, 2022 0.0026 0.0031 0.0020 0.0022 1,079,754 +0.00(+29.41%)
Dec 28, 2022 0.0022 0.0030 0.0010 0.0017 460,911 -0.00(-22.73%)
Dec 27, 2022 0.0021 0.0022 0.0021 0.0022 110,000 -0.00(-15.38%)
Dec 22, 2022 0.0026 0 +0.00(+18.18%)
Dec 21, 2022 0.0025 0.0026 0.0021 0.0022 347,000 +0.00(+4.76%)
Dec 20, 2022 0.0022 0.0022 0.0020 0.0021 4,835,640 -0.00(-22.22%)
Dec 19, 2022 0.0025 0.0031 0.0024 0.0027 1,878,600 +0.00(+0.00%)
Dec 16, 2022 0.0028 0.0028 0.0027 0.0027 12,392 -0.00(-12.90%)
Dec 15, 2022 0.0031 0.0031 0.0031 0.0031 5,000 +0.00(+0.00%)
Dec 13, 2022 0.0031 0 +0.00(+14.81%)
Dec 12, 2022 0.0028 0.0034 0.0027 0.0027 440,000 -0.00(-10.00%)
Dec 08, 2022 0.0030 0 +0.00(+0.00%)
Dec 07, 2022 0.0030 0.0030 0.0030 0.0030 40,000 -0.00(-6.25%)
Dec 06, 2022 0.0032 0.0032 0.0032 0.0032 24,999 -0.00(-3.03%)
Dec 05, 2022 0.0033 0.0035 0.0030 0.0033 432,490 +0.00(+0.00%)
Dec 02, 2022 0.0033 0.0033 0.0033 0.0033 236,735 +0.00(+0.00%)
Dec 01, 2022 0.0030 0.0035 0.0030 0.0033 254,400 +0.00(+10.00%)
Nov 30, 2022 0.0030 0.0030 0.0030 0.0030 161,600 +0.00(+0.00%)
Nov 29, 2022 0.0033 0.0033 0.0030 0.0030 900,000 +0.00(+0.00%)
Nov 28, 2022 0.0034 0.0034 0.0030 0.0030 150,000 -0.00(-6.25%)
Nov 25, 2022 0.0032 0.0032 0.0032 0.0032 200,000 -0.00(-8.57%)
Nov 23, 2022 0.0032 0.0035 0.0030 0.0035 256,226 -0.00(-2.78%)
Nov 22, 2022 0.0036 0.0036 0.0036 0.0036 134 +0.00(+20.00%)
Nov 21, 2022 0.0033 0.0040 0.0030 0.0030 4,791,586 +0.00(+0.00%)
Nov 18, 2022 0.0030 0.0032 0.0030 0.0030 822,407 -0.00(-6.25%)
Nov 17, 2022 0.0030 0.0033 0.0030 0.0032 1,031,684 +0.00(+3.23%)
Nov 15, 2022 0.0031 0 +0.00(+3.33%)
Nov 14, 2022 0.0031 0.0033 0.0030 0.0030 6,291,221 -0.00(-9.09%)
Nov 11, 2022 0.0032 0.0035 0.0030 0.0033 562,500 +0.00(+0.00%)
Nov 10, 2022 0.0033 0.0033 0.0033 0.0033 74,990 +0.00(+0.00%)
Nov 08, 2022 0.0033 0 +0.00(+0.00%)
Nov 07, 2022 0.0034 0.0038 0.0032 0.0033 171,842 -0.00(-15.38%)
Nov 04, 2022 0.0031 0.0039 0.0031 0.0039 18,510 +0.00(+11.43%)
Nov 03, 2022 0.0036 0.0040 0.0035 0.0035 70,083 -0.00(-2.78%)
Nov 02, 2022 0.0036 0.0036 0.0036 0.0036 20,000 +0.00(+0.00%)
Nov 01, 2022 0.0036 0.0036 0.0031 0.0036 1,273,490 +0.00(+2.86%)
Oct 31, 2022 0.0033 0.0040 0.0032 0.0035 2,086,000 +0.00(+0.00%)
Oct 28, 2022 0.0040 0.0040 0.0034 0.0035 925,281 +0.00(+9.37%)
Oct 27, 2022 0.0039 0.0040 0.0032 0.0032 488,000 -0.00(-11.11%)
Oct 26, 2022 0.0036 0.0040 0.0032 0.0036 674,990 -0.00(-10.00%)
Oct 25, 2022 0.0039 0.0041 0.0033 0.0040 849,014 +0.00(+25.00%)
Oct 24, 2022 0.0034 0.0042 0.0032 0.0032 482,436 -0.00(-5.88%)
Oct 20, 2022 0.0034 0 +0.00(+6.25%)
Oct 19, 2022 0.0032 0.0032 0.0032 0.0032 250,000 -0.00(-11.11%)
Oct 18, 2022 0.0032 0.0040 0.0032 0.0036 161,890 +0.00(+12.50%)
Oct 14, 2022 0.0032 0 -0.00(-5.88%)
Oct 13, 2022 0.0035 0.0039 0.0034 0.0034 736,235 -0.00(-2.86%)
Oct 12, 2022 0.0039 0.0039 0.0035 0.0035 99,200 +0.00(+0.00%)
Oct 11, 2022 0.0035 0.0039 0.0034 0.0035 592,642 -0.00(-12.50%)
Oct 07, 2022 0.0040 0 +0.00(+17.65%)
Oct 06, 2022 0.0036 0.0041 0.0032 0.0034 3,906,282 -0.00(-8.11%)
Oct 05, 2022 0.0039 0.0039 0.0031 0.0037 492,766 -0.00(-2.63%)
Oct 04, 2022 0.0036 0.0039 0.0034 0.0038 3,468,944 +0.00(+18.75%)
Oct 03, 2022 0.0033 0.0034 0.0032 0.0032 50,250 -0.00(-5.88%)
Sep 30, 2022 0.0031 0.0035 0.0031 0.0034 310,000 +0.00(+13.33%)
Sep 29, 2022 0.0032 0.0032 0.0030 0.0030 410,905 +0.00(+0.00%)
Sep 28, 2022 0.0031 0.0032 0.0029 0.0030 492,370 -0.00(-6.25%)
Sep 27, 2022 0.0030 0.0032 0.0029 0.0032 1,146,200 -0.00(-8.57%)
Sep 26, 2022 0.0036 0.0041 0.0030 0.0035 97,625 -0.00(-5.41%)
Sep 23, 2022 0.0032 0.0037 0.0025 0.0037 2,015,000 +0.00(+15.62%)
Sep 22, 2022 0.0042 0.0042 0.0027 0.0032 1,880,050 -0.00(-8.57%)
Sep 21, 2022 0.0039 0.0045 0.0035 0.0035 189,236 +0.00(+6.06%)
Sep 20, 2022 0.0036 0.0036 0.0033 0.0033 743,196 -0.00(-10.81%)
Sep 19, 2022 0.0040 0.0040 0.0025 0.0037 666,885 -0.00(-9.76%)
Sep 16, 2022 0.0041 0.0045 0.0041 0.0041 250,000 +0.00(+2.50%)
Sep 15, 2022 0.0044 0.0044 0.0040 0.0040 47,180 +0.00(+0.00%)
Sep 14, 2022 0.0040 0.0042 0.0038 0.0040 350,320 +0.00(+8.11%)
Sep 13, 2022 0.0040 0.0040 0.0037 0.0037 116,368 -0.00(-7.50%)
Sep 12, 2022 0.0040 0.0045 0.0038 0.0040 585,050 +0.00(+0.00%)
Sep 09, 2022 0.0045 0.0047 0.0040 0.0040 938,615 -0.00(-6.98%)
Sep 08, 2022 0.0046 0.0046 0.0037 0.0043 4,541,526 +0.00(+13.16%)
Sep 07, 2022 0.0042 0.0045 0.0037 0.0038 2,571,871 -0.00(-15.56%)
Sep 06, 2022 0.0052 0.0054 0.0042 0.0045 2,078,759 -0.00(-13.46%)
Sep 02, 2022 0.0050 0.0059 0.0046 0.0052 2,772,714 +0.00(+0.00%)
Sep 01, 2022 0.0052 0.0059 0.0050 0.0052 4,512,543 +0.00(+4.00%)
Aug 31, 2022 0.0045 0.0058 0.0044 0.0050 7,462,017 -0.00(-1.96%)
Aug 30, 2022 0.0040 0.0060 0.0040 0.0051 6,361,792 +0.00(+30.77%)
Aug 29, 2022 0.0047 0.0051 0.0039 0.0039 1,100,255 +0.00(+0.00%)
Aug 26, 2022 0.0040 0.0042 0.0035 0.0039 3,476,238 -0.00(-17.02%)
Aug 25, 2022 0.0051 0.0056 0.0045 0.0047 3,652,188 -0.00(-18.97%)
Aug 24, 2022 0.0053 0.0060 0.0053 0.0058 4,566,357 +0.00(+20.83%)
Aug 23, 2022 0.0053 0.0058 0.0044 0.0048 8,340,278 -0.00(-2.04%)
Aug 22, 2022 0.0042 0.0050 0.0042 0.0049 2,146,607 +0.00(+22.50%)
Aug 19, 2022 0.0044 0.0045 0.0040 0.0040 745,000 -0.00(-11.11%)
Aug 18, 2022 0.0041 0.0046 0.0040 0.0045 4,130,922 +0.00(+12.50%)
Aug 17, 2022 0.0040 0.0042 0.0037 0.0040 1,393,228 +0.00(+2.56%)
Aug 16, 2022 0.0038 0.0042 0.0037 0.0039 740,040 +0.00(+14.71%)
Aug 15, 2022 0.0042 0.0042 0.0034 0.0034 845,000 -0.00(-12.82%)
Aug 12, 2022 0.0040 0.0042 0.0038 0.0039 1,232,501 -0.00(-4.88%)
Aug 11, 2022 0.0037 0.0045 0.0035 0.0041 876,460 +0.00(+2.50%)
Aug 10, 2022 0.0036 0.0040 0.0031 0.0040 1,240,897 +0.00(+5.26%)
Aug 09, 2022 0.0036 0.0042 0.0032 0.0038 2,166,748 +0.00(+18.75%)
Aug 08, 2022 0.0028 0.0037 0.0028 0.0032 319,157 -0.00(-11.11%)
Aug 05, 2022 0.0034 0.0036 0.0034 0.0036 375,000 +0.00(+5.88%)
Aug 04, 2022 0.0032 0.0035 0.0032 0.0034 544,698 +0.00(+9.68%)
Aug 03, 2022 0.0027 0.0031 0.0024 0.0031 512,001 +0.00(+0.00%)
Aug 02, 2022 0.0027 0.0033 0.0023 0.0031 1,261,900 +0.00(+3.33%)
Aug 01, 2022 0.0030 0.0030 0.0030 0.0030 273,666 +0.00(+25.00%)
Jul 29, 2022 0.0025 0.0025 0.0024 0.0024 1,886,200 -0.00(-4.00%)
Jul 28, 2022 0.0028 0.0028 0.0025 0.0025 547,772 -0.00(-10.71%)
Jul 26, 2022 0.0028 0 -0.00(-9.68%)
Jul 25, 2022 0.0031 0.0031 0.0031 0.0031 35,000 +0.00(+14.81%)
Jul 22, 2022 0.0032 0.0035 0.0027 0.0027 112,000 -0.00(-22.86%)
Jul 21, 2022 0.0035 0.0035 0.0035 0.0035 10,001 +0.00(+16.67%)
Jul 19, 2022 0.0030 0 -0.00(-14.29%)
Jul 18, 2022 0.0026 0.0035 0.0026 0.0035 1,212,654 +0.00(+66.67%)
Jul 15, 2022 0.0027 0.0027 0.0021 0.0021 367,296 -0.00(-27.59%)
Jul 14, 2022 0.0024 0.0029 0.0022 0.0029 619,028 +0.00(+20.83%)
Jul 12, 2022 0.0024 0 -0.00(-4.00%)
Jul 11, 2022 0.0025 0.0025 0.0025 0.0025 20,000 +0.00(+19.05%)
Jul 08, 2022 0.0022 0.0027 0.0021 0.0021 220,028 -0.00(-12.50%)
Jul 07, 2022 0.0028 0.0030 0.0023 0.0024 369,455 -0.00(-17.24%)
Jul 06, 2022 0.0022 0.0030 0.0022 0.0029 750,198 +0.00(+3.57%)
Jul 05, 2022 0.0025 0.0030 0.0022 0.0028 715,301 +0.00(+12.00%)
Jul 01, 2022 0.0026 0.0026 0.0023 0.0025 798,949 +0.00(+8.70%)
Jun 30, 2022 0.0027 0.0027 0.0023 0.0023 66,797 +0.00(+0.00%)
Jun 29, 2022 0.0022 0.0028 0.0022 0.0023 1,979,500 +0.00(+9.52%)
Jun 28, 2022 0.0028 0.0032 0.0018 0.0021 6,887,505 -0.00(-32.26%)
Jun 27, 2022 0.0030 0.0033 0.0026 0.0031 947,000 -0.00(-6.06%)
Jun 22, 2022 0.0033 0 +0.00(+43.48%)
Jun 21, 2022 0.0023 0.0026 0.0023 0.0023 320,000 +0.00(+0.00%)
Jun 17, 2022 0.0020 0.0023 0.0020 0.0023 732,500 +0.00(+4.55%)
Jun 16, 2022 0.0017 0.0023 0.0016 0.0022 708,004 -0.00(-15.38%)
Jun 15, 2022 0.0024 0.0026 0.0021 0.0026 641,120 +0.00(+8.33%)
Jun 14, 2022 0.0024 0.0024 0.0024 0.0024 184,845 -0.00(-14.29%)
Jun 13, 2022 0.0023 0.0028 0.0023 0.0028 145,000 +0.00(+3.70%)
Jun 10, 2022 0.0026 0.0030 0.0021 0.0027 2,470,223 -0.00(-10.00%)
Jun 09, 2022 0.0026 0.0031 0.0026 0.0030 798,825 -0.00(-9.09%)
Jun 08, 2022 0.0033 0.0033 0.0033 0.0033 600 -0.00(-2.94%)
Jun 07, 2022 0.0033 0.0034 0.0026 0.0034 188,073 +0.00(+9.68%)
Jun 06, 2022 0.0029 0.0032 0.0029 0.0031 25,490 +0.00(+6.90%)
Jun 03, 2022 0.0028 0.0029 0.0027 0.0029 3,000 +0.00(+3.57%)
Jun 02, 2022 0.0026 0.0030 0.0026 0.0028 347,584 +0.00(+12.00%)
Jun 01, 2022 0.0027 0.0027 0.0025 0.0025 200,000 -0.00(-3.85%)
May 31, 2022 0.0027 0.0027 0.0026 0.0026 150,000 -0.00(-10.34%)
May 27, 2022 0.0028 0.0029 0.0025 0.0029 376,650 -0.00(-6.45%)
May 26, 2022 0.0031 0.0031 0.0031 0.0031 3,000 +0.00(+3.33%)
May 25, 2022 0.0030 0.0030 0.0028 0.0030 1,069,600 +0.00(+3.45%)
May 24, 2022 0.0032 0.0032 0.0029 0.0029 100,000 -0.00(-6.45%)
May 23, 2022 0.0031 0.0031 0.0028 0.0031 627,003 +0.00(+0.00%)
May 20, 2022 0.0028 0.0031 0.0025 0.0031 1,120,000 +0.00(+10.71%)
May 19, 2022 0.0031 0.0036 0.0026 0.0028 884,708 -0.00(-9.68%)
May 18, 2022 0.0033 0.0033 0.0026 0.0031 464,994 -0.00(-6.06%)
May 17, 2022 0.0028 0.0034 0.0028 0.0033 159,990 -0.00(-2.94%)
May 16, 2022 0.0027 0.0034 0.0027 0.0034 423,005 -0.00(-8.11%)
May 13, 2022 0.0035 0.0037 0.0034 0.0037 420,993 -0.00(-7.50%)
May 12, 2022 0.0035 0.0040 0.0027 0.0040 1,691,269 +0.00(+14.29%)
May 11, 2022 0.0038 0.0038 0.0035 0.0035 848,369 -0.00(-12.50%)
May 10, 2022 0.0040 0.0046 0.0037 0.0040 1,711,586 -0.00(-13.04%)
May 09, 2022 0.0046 0.0046 0.0043 0.0046 155,972 +0.00(+2.22%)
May 06, 2022 0.0045 0.0045 0.0037 0.0045 1,090,116 +0.00(+9.76%)
May 05, 2022 0.0039 0.0041 0.0039 0.0041 180,000 +0.00(+5.13%)
May 04, 2022 0.0039 0.0039 0.0039 0.0039 142,510 +0.00(+2.63%)
May 03, 2022 0.0040 0.0040 0.0038 0.0038 540,000 -0.00(-13.64%)
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.