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 (%)
Sep 29, 2017 0.0109 0.0149 0.0109 0.0140 357,950 -0.00(-6.04%)
Sep 27, 2017 0.0149 0.0149 0.0149 0 +0.00(+13.74%)
Sep 26, 2017 0.0131 0.0131 0.0131 0.0131 5,000 +0.00(+14.91%)
Sep 25, 2017 0.0113 0.0131 0.0113 0.0114 36,000 +0.00(+0.88%)
Sep 22, 2017 0.0112 0.0113 0.0112 0.0113 30,600 -0.00(-13.74%)
Sep 21, 2017 0.0132 0.0199 0.0112 0.0131 220,250 -0.00(-10.27%)
Sep 20, 2017 0.0137 0.0146 0.0137 0.0146 40,000 -0.00(-4.58%)
Sep 19, 2017 0.0190 0.0190 0.0153 0.0153 16,325 +0.00(+6.99%)
Sep 18, 2017 0.0135 0.0143 0.0135 0.0143 21,000 +0.00(+14.40%)
Sep 15, 2017 0.0110 0.0160 0.0107 0.0125 514,361 +0.00(+13.64%)
Sep 14, 2017 0.0118 0.0139 0.0110 0.0110 198,700 -0.00(-3.51%)
Sep 13, 2017 0.0110 0.0115 0.0110 0.0114 132,953 +0.00(+3.64%)
Sep 12, 2017 0.0135 0.0135 0.0110 0.0110 281,188 -0.00(-14.06%)
Sep 11, 2017 0.0117 0.0135 0.0112 0.0128 180,755 -0.00(-11.11%)
Sep 08, 2017 0.0125 0.0150 0.0125 0.0144 236,350 +0.00(+15.20%)
Sep 07, 2017 0.0125 0.0125 0.0122 0.0125 28,800 -0.00(-13.79%)
Sep 05, 2017 0.0145 0.0145 0.0145 0 -0.00(-3.33%)
Sep 01, 2017 0.0131 0.0131 0.0130 0.0150 45,752 +0.00(+14.50%)
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%)
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.