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 -0.0001 (-25.00%)
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 (%)
Jul 30, 2019 0.0270 0.0270 0.0270 0 +0.00(+12.50%)
Jul 29, 2019 0.0270 0.0271 0.0240 0.0240 23,800 +0.00(+0.00%)
Jul 26, 2019 0.0240 0.0240 0.0240 0.0240 10,000 +0.00(+0.00%)
Jul 25, 2019 0.0201 0.0240 0.0201 0.0240 28,500 +0.00(+11.63%)
Jul 24, 2019 0.0240 0.0240 0.0215 0.0215 238,967 -0.00(-6.52%)
Jul 23, 2019 0.0264 0.0274 0.0230 0.0230 125,700 -0.00(-12.88%)
Jul 22, 2019 0.0237 0.0264 0.0225 0.0264 61,360 +0.00(+12.34%)
Jul 19, 2019 0.0210 0.0236 0.0210 0.0235 28,300 +0.00(+11.90%)
Jul 18, 2019 0.0210 0.0224 0.0210 0.0210 55,500 -0.00(-10.26%)
Jul 17, 2019 0.0229 0.0234 0.0229 0.0234 20,350 +0.00(+11.43%)
Jul 16, 2019 0.0200 0.0225 0.0200 0.0210 61,375 +0.00(+5.00%)
Jul 15, 2019 0.0200 0.0200 0.0200 0.0200 45,500 +0.00(+0.00%)
Jul 12, 2019 0.0225 0.0225 0.0200 0.0200 20,000 +0.00(+11.73%)
Jul 11, 2019 0.0225 0.0225 0.0179 0.0179 6,600 -0.00(-6.28%)
Jul 10, 2019 0.0180 0.0191 0.0180 0.0191 16,300 -0.00(-15.11%)
Jul 09, 2019 0.0180 0.0225 0.0180 0.0225 70,150 +0.00(+0.00%)
Jul 08, 2019 0.0225 0.0225 0.0225 0.0225 10,000 +0.00(+26.40%)
Jul 05, 2019 0.0178 0.0178 0.0178 0.0178 78,300 +0.00(+0.00%)
Jul 01, 2019 0.0178 0.0178 0.0178 0 -0.00(-20.89%)
Jun 28, 2019 0.0178 0.0225 0.0178 0.0225 61,500 +0.00(+25.00%)
Jun 25, 2019 0.0180 0.0180 0.0180 0 -0.00(-10.00%)
Jun 24, 2019 0.0225 0.0225 0.0200 0.0200 98,766 -0.00(-4.76%)
Jun 21, 2019 0.0225 0.0225 0.0210 0.0210 44,400 -0.00(-6.67%)
Jun 19, 2019 0.0225 0.0225 0.0225 0 +0.01(+32.35%)
Jun 18, 2019 0.0224 0.0225 0.0170 0.0170 135,000 -0.00(-20.93%)
Jun 17, 2019 0.0200 0.0215 0.0183 0.0215 34,805 +0.00(+16.85%)
Jun 14, 2019 0.0184 0.0184 0.0184 0.0184 100,000 -0.00(-3.16%)
Jun 13, 2019 0.0162 0.0209 0.0162 0.0190 113,827 +0.00(+11.76%)
Jun 12, 2019 0.0170 0.0170 0.0170 0.0170 200,000 +0.00(+0.00%)
Jun 11, 2019 0.0239 0.0239 0.0170 0.0170 621,355 +0.00(+0.00%)
Jun 10, 2019 0.0140 0.0249 0.0140 0.0170 81,899 -0.00(-15.00%)
Jun 06, 2019 0.0200 0.0200 0.0200 0 -0.00(-0.50%)
Jun 05, 2019 0.0246 0.0246 0.0201 0.0201 37,500 -0.00(-18.29%)
Jun 04, 2019 0.0140 0.0246 0.0140 0.0246 72,100 +0.01(+26.80%)
Jun 03, 2019 0.0190 0.0195 0.0100 0.0194 579,150 +0.00(+2.11%)
May 30, 2019 0.0190 0.0190 0.0190 0 +0.00(+22.58%)
May 29, 2019 0.0200 0.0211 0.0155 0.0155 76,728 +0.00(+24.00%)
May 28, 2019 0.0199 0.0199 0.0125 0.0125 15,100 -0.01(-37.19%)
May 24, 2019 0.0175 0.0200 0.0100 0.0199 327,500 +0.01(+42.14%)
May 23, 2019 0.0151 0.0196 0.0140 0.0140 33,000 -0.00(-7.28%)
May 22, 2019 0.0181 0.0210 0.0150 0.0151 89,658 -0.00(-16.57%)
May 21, 2019 0.0200 0.0230 0.0141 0.0181 236,402 +0.00(+0.56%)
May 20, 2019 0.0133 0.0180 0.0133 0.0180 221,047 +0.01(+93.55%)
May 17, 2019 0.0100 0.0100 0.0093 0.0093 4,000 +0.00(+9.41%)
May 16, 2019 0.0095 0.0100 0.0085 0.0085 239,002 +0.00(+2.41%)
May 14, 2019 0.0083 0.0083 0.0083 0 -0.00(-17.00%)
May 13, 2019 0.0104 0.0104 0.0080 0.0100 349,000 -0.00(-21.26%)
May 10, 2019 0.0099 0.0128 0.0087 0.0127 261,400 +0.00(+15.45%)
May 09, 2019 0.0092 0.0110 0.0092 0.0110 102,390 +0.00(+20.88%)
May 08, 2019 0.0130 0.0144 0.0091 0.0091 569,715 -0.00(-30.00%)
May 07, 2019 0.0187 0.0187 0.0108 0.0130 909,443 -0.01(-30.11%)
May 06, 2019 0.0278 0.0280 0.0130 0.0186 2,098,414 -0.01(-31.11%)
May 03, 2019 0.0111 0.0340 0.0110 0.0270 5,597,900 +0.02(+170.00%)
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.