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 (%)
Aug 31, 2017 0.0144 0.0150 0.0131 0.0131 347,422 -0.00(-9.66%)
Aug 30, 2017 0.0145 0.0145 0.0140 0.0145 95,900 -0.00(-3.33%)
Aug 29, 2017 0.0168 0.0176 0.0150 0.0150 59,000 -0.00(-3.23%)
Aug 28, 2017 0.0145 0.0160 0.0145 0.0155 49,500 -0.00(-6.06%)
Aug 25, 2017 0.0155 0.0185 0.0148 0.0165 219,200 +0.00(+17.86%)
Aug 24, 2017 0.0199 0.0199 0.0140 0.0140 91,000 -0.00(-19.08%)
Aug 23, 2017 0.0199 0.0199 0.0173 0.0173 183,300 +0.00(+12.09%)
Aug 22, 2017 0.0176 0.0187 0.0140 0.0154 50,250 -0.00(-17.02%)
Aug 21, 2017 0.0187 0.0187 0.0175 0.0186 10,600 -0.00(-12.68%)
Aug 18, 2017 0.0176 0.0213 0.0176 0.0213 3,865 +0.01(+42.00%)
Aug 17, 2017 0.0150 0.0150 0.0150 0.0150 93,886 -0.00(-0.66%)
Aug 16, 2017 0.0182 0.0182 0.0151 0.0151 14,000 -0.00(-3.21%)
Aug 15, 2017 0.0171 0.0175 0.0130 0.0156 137,928 -0.00(-8.77%)
Aug 14, 2017 0.0171 0.0171 0.0171 0.0171 13,700 -0.00(-18.57%)
Aug 11, 2017 0.0214 0.0215 0.0165 0.0210 23,000 +0.00(+5.00%)
Aug 09, 2017 0.0200 0.0200 0.0200 0 +0.00(+4.74%)
Aug 08, 2017 0.0199 0.0199 0.0191 0.0191 13,000 +0.00(+16.43%)
Aug 07, 2017 0.0182 0.0182 0.0164 0.0164 13,000 -0.00(-0.61%)
Aug 04, 2017 0.0219 0.0219 0.0165 0.0165 67,877 -0.00(-2.94%)
Aug 03, 2017 0.0166 0.0170 0.0164 0.0170 16,850 +0.00(+2.41%)
Aug 02, 2017 0.0166 0.0166 0.0166 0.0166 7,000 -0.00(-6.44%)
Aug 01, 2017 0.0165 0.0177 0.0165 0.0177 22,000 +0.00(+7.53%)
Jul 31, 2017 0.0165 0.0165 0.0165 0.0165 2,000 -0.00(-10.81%)
Jul 28, 2017 0.0185 0.0185 0.0185 0.0185 8,000 +0.00(+6.32%)
Jul 27, 2017 0.0174 0.0174 0.0174 0.0174 3,000 +0.00(+6.75%)
Jul 26, 2017 0.0179 0.0179 0.0163 0.0163 36,175 +0.00(+0.00%)
Jul 25, 2017 0.0185 0.0185 0.0163 0.0163 57,595 +0.00(+1.87%)
Jul 24, 2017 0.0160 0.0160 0.0160 0.0160 45,000 +0.00(+0.00%)
Jul 21, 2017 0.0185 0.0198 0.0160 0.0160 41,400 -0.00(-0.62%)
Jul 20, 2017 0.0160 0.0196 0.0160 0.0161 55,710 +0.00(+0.00%)
Jul 19, 2017 0.0156 0.0195 0.0156 0.0161 303,575 -0.00(-3.66%)
Jul 18, 2017 0.0220 0.0220 0.0161 0.0167 49,200 -0.01(-23.34%)
Jul 17, 2017 0.0200 0.0218 0.0156 0.0218 211,900 +0.00(+9.00%)
Jul 14, 2017 0.0210 0.0254 0.0171 0.0200 169,035 -0.00(-4.76%)
Jul 13, 2017 0.0210 0.0240 0.0210 0.0210 58,183 -0.00(-12.13%)
Jul 12, 2017 0.0210 0.0239 0.0210 0.0239 11,767 +0.00(+8.64%)
Jul 11, 2017 0.0213 0.0299 0.0156 0.0220 597,500 +0.01(+36.65%)
Jul 10, 2017 0.0160 0.0161 0.0160 0.0161 41,044 -0.00(-3.01%)
Jul 07, 2017 0.0156 0.0166 0.0156 0.0166 4,750 -0.00(-17.00%)
Jul 06, 2017 0.0209 0.0225 0.0199 0.0200 24,800 +0.00(+26.58%)
Jul 05, 2017 0.0200 0.0200 0.0158 0.0158 26,800 +0.00(+1.28%)
Jul 03, 2017 0.0227 0.0229 0.0156 0.0156 53,944 +0.00(+0.00%)
Jun 30, 2017 0.0150 0.0214 0.0134 0.0156 94,699 +0.00(+4.00%)
Jun 29, 2017 0.0170 0.0175 0.0133 0.0150 87,585 -0.00(-11.76%)
Jun 28, 2017 0.0151 0.0170 0.0151 0.0170 25,529 -0.00(-8.11%)
Jun 27, 2017 0.0141 0.0198 0.0141 0.0185 71,902 +0.00(+8.82%)
Jun 26, 2017 0.0170 0.0209 0.0160 0.0170 186,699 +0.00(+0.00%)
Jun 23, 2017 0.0156 0.0184 0.0132 0.0170 313,000 -0.00(-8.11%)
Jun 22, 2017 0.0182 0.0185 0.0182 0.0185 186,117 -0.00(-11.90%)
Jun 21, 2017 0.0222 0.0244 0.0210 0.0210 216,659 -0.00(-4.98%)
Jun 20, 2017 0.0277 0.0277 0.0211 0.0221 129,832 -0.00(-7.92%)
Jun 19, 2017 0.0245 0.0266 0.0211 0.0240 169,130 -0.00(-2.83%)
Jun 16, 2017 0.0245 0.0270 0.0239 0.0247 66,000 +0.00(+15.42%)
Jun 15, 2017 0.0270 0.0270 0.0214 0.0214 76,700 +0.00(+1.90%)
Jun 14, 2017 0.0250 0.0250 0.0210 0.0210 237,563 -0.01(-23.64%)
Jun 13, 2017 0.0250 0.0279 0.0225 0.0275 138,827 -0.00(-1.79%)
Jun 12, 2017 0.0270 0.0300 0.0260 0.0280 88,400 +0.00(+1.82%)
Jun 09, 2017 0.0335 0.0342 0.0249 0.0275 327,481 -0.00(-15.12%)
Jun 08, 2017 0.0300 0.0345 0.0244 0.0324 384,839 +0.01(+20.00%)
Jun 07, 2017 0.0243 0.0349 0.0208 0.0270 371,187 +0.00(+8.00%)
Jun 06, 2017 0.0230 0.0280 0.0173 0.0250 387,657 +0.00(+8.70%)
Jun 05, 2017 0.0289 0.0304 0.0154 0.0230 1,576,294 -0.00(-17.56%)
Jun 02, 2017 0.0370 0.0380 0.0235 0.0279 1,975,921 -0.01(-24.59%)
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.