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 )

0.0004 +0.0001 (+33.33%)
Streaming Delayed Price Updated: 2:06 PM EDT, May 10, 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, 2016 0.0450 0.0450 0.0450 0 -0.00(-4.10%)
Apr 26, 2016 0.0469 0.0469 0.0469 0 -0.00(-6.15%)
Apr 25, 2016 0.0556 0.0600 0.0450 0.0500 84,950 -0.01(-16.67%)
Apr 20, 2016 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Apr 15, 2016 0.0550 0.0550 0.0550 0 +0.00(+3.77%)
Apr 14, 2016 0.0550 0.0600 0.0530 0.0530 88,870 +0.00(+6.00%)
Apr 13, 2016 0.0550 0.0550 0.0500 0.0500 30,000 -0.00(-9.09%)
Apr 12, 2016 0.0550 0.0550 0.0550 0.0550 2,850 +0.00(+7.84%)
Apr 11, 2016 0.0700 0.0700 0.0510 0.0510 10,750 +0.00(+0.00%)
Apr 08, 2016 0.0600 0.0600 0.0510 0.0510 4,000 +0.00(+2.00%)
Apr 07, 2016 0.0600 0.0600 0.0500 0.0500 93,700 -0.01(-16.67%)
Apr 06, 2016 0.0850 0.0900 0.0600 0.0600 853,160 -0.02(-25.00%)
Apr 05, 2016 0.0600 0.0800 0.0600 0.0800 62,500 +0.03(+45.45%)
Apr 04, 2016 0.0550 0.0550 0.0550 0.0550 2,500 +0.00(+10.00%)
Mar 31, 2016 0.0500 0.0500 0.0500 0 -0.05(-50.00%)
Mar 30, 2016 0.0600 0.1000 0.0500 0.1000 25,000 +0.04(+63.93%)
Mar 29, 2016 0.0650 0.0650 0.0610 0.0610 30,500 -0.01(-12.86%)
Mar 28, 2016 0.0700 0.0789 0.0700 0.0700 20,460 -0.03(-30.00%)
Mar 24, 2016 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Mar 23, 2016 0.0800 0.0800 0.0700 0.0800 72,725 -0.00(-1.23%)
Mar 22, 2016 0.1300 0.1300 0.0810 0.0810 144,601 -0.04(-35.20%)
Mar 21, 2016 0.1250 0.1250 0.1250 0.1250 2,715 +0.00(+0.00%)
Mar 18, 2016 0.1250 0.1250 0.1250 0.1250 5,000 +0.02(+19.05%)
Mar 15, 2016 0.1050 0.1050 0.1050 0 -0.01(-12.50%)
Mar 14, 2016 0.1000 0.1200 0.1000 0.1200 29,932 +0.02(+16.00%)
Mar 11, 2016 0.1035 0.1035 0.1004 0.1035 10,400 +0.00(+3.45%)
Mar 07, 2016 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Mar 04, 2016 0.0850 0.0850 0.0850 0.0900 10,000 +0.00(+5.88%)
Mar 01, 2016 0.0850 0.0850 0.0850 0 -0.00(-0.47%)
Feb 29, 2016 0.0850 0.0879 0.0850 0.0854 2,700 -0.01(-12.41%)
Feb 25, 2016 0.0975 0.0975 0.0975 0 +0.01(+8.33%)
Feb 23, 2016 0.0900 0.0900 0.0900 0 -0.00(-0.91%)
Feb 19, 2016 0.0908 0.0908 0.0908 0 +0.00(+0.92%)
Feb 18, 2016 0.0900 0.0900 0.0900 0.0900 2,000 -0.00(-4.05%)
Feb 17, 2016 0.0830 0.0938 0.0800 0.0938 13,800 +0.01(+17.25%)
Feb 16, 2016 0.0900 0.1100 0.0800 0.0800 35,075 -0.04(-30.43%)
Feb 12, 2016 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Feb 11, 2016 0.1050 0.1450 0.0900 0.1250 235,281 +0.04(+42.05%)
Feb 10, 2016 0.0900 0.1050 0.0850 0.0880 34,110 +0.00(+3.53%)
Feb 09, 2016 0.1050 0.1050 0.0850 0.0850 26,750 -0.02(-18.97%)
Feb 08, 2016 0.0950 0.1109 0.0950 0.1049 48,537 -0.02(-12.58%)
Feb 05, 2016 0.1800 0.1800 0.1200 0.1200 60,588 -0.05(-31.43%)
Feb 04, 2016 0.1150 0.1800 0.1150 0.1750 207,383 +0.06(+53.51%)
Feb 03, 2016 0.1140 0.1140 0.1140 0.1140 500 -0.01(-5.00%)
Feb 02, 2016 0.1200 0.1200 0.1200 0.1200 5,000 +0.01(+9.09%)
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.