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: 11:21 AM EDT, May 22, 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 (%)
May 31, 2017 0.0575 0.0695 0.0411 0.0470 8,167,709 -0.00(-6.00%)
May 30, 2017 0.0350 0.0949 0.0262 0.0500 13,525,565 +0.02(+66.67%)
May 26, 2017 0.0600 0.0600 0.0300 0.0300 223,778 -0.03(-50.00%)
May 25, 2017 0.0300 0.0674 0.0300 0.0600 616,316 +0.03(+140.00%)
May 24, 2017 0.0240 0.0250 0.0220 0.0250 39,500 +0.00(+0.40%)
May 23, 2017 0.0249 0.0249 0.0249 0.0249 8,000 +0.00(+4.74%)
May 22, 2017 0.0235 0.0249 0.0232 0.0238 120,872 +0.00(+5.66%)
May 19, 2017 0.0199 0.0225 0.0199 0.0225 205,261 +0.01(+32.35%)
May 18, 2017 0.0180 0.0199 0.0170 0.0170 80,400 -0.00(-11.61%)
May 17, 2017 0.0168 0.0199 0.0168 0.0192 40,821 +0.00(+14.48%)
May 16, 2017 0.0168 0.0168 0.0168 0.0168 3,900 +0.00(+20.00%)
May 12, 2017 0.0140 0.0140 0.0140 0 -0.00(-12.50%)
May 11, 2017 0.0154 0.0160 0.0154 0.0160 50,000 +0.00(+14.29%)
May 09, 2017 0.0140 0.0140 0.0140 0 -0.00(-24.73%)
May 08, 2017 0.0190 0.0190 0.0186 0.0186 20,000 +0.00(+16.25%)
May 04, 2017 0.0160 0.0160 0.0160 0 +0.01(+60.00%)
May 02, 2017 0.0100 0.0100 0.0100 10 -0.00(-11.11%)
May 01, 2017 0.0112 0.0112 0.0112 0.0112 900 +0.00(+4.65%)
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%)
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.