Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Naturalshrimp (OP: SHMP )

0.0090 -0.0003 (-3.23%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Jan 31, 2019 0.0552 0.0768 0.0510 0.0768 22,227,348 +0.02(+31.06%)
Jan 30, 2019 0.0800 0.0800 0.0540 0.0586 24,214,044 -0.02(-27.65%)
Jan 29, 2019 0.0810 0.0940 0.0711 0.0810 27,360,266 +0.00(+6.02%)
Jan 28, 2019 0.0469 0.0769 0.0431 0.0764 33,671,952 +0.04(+86.34%)
Jan 25, 2019 0.0389 0.0475 0.0365 0.0410 8,169,300 +0.00(+5.13%)
Jan 24, 2019 0.0420 0.0445 0.0351 0.0390 10,477,372 -0.00(-5.11%)
Jan 23, 2019 0.0330 0.0489 0.0320 0.0411 34,767,480 +0.01(+30.48%)
Jan 22, 2019 0.0280 0.0319 0.0255 0.0315 14,796,761 +0.01(+34.62%)
Jan 18, 2019 0.0200 0.0250 0.0195 0.0234 6,827,900 +0.00(+20.00%)
Jan 17, 2019 0.0195 0.0215 0.0193 0.0195 2,768,341 +0.00(+4.84%)
Jan 16, 2019 0.0180 0.0199 0.0180 0.0186 2,864,557 -0.00(-1.59%)
Jan 15, 2019 0.0177 0.0200 0.0175 0.0189 5,557,477 +0.00(+5.59%)
Jan 14, 2019 0.0189 0.0209 0.0165 0.0179 5,356,745 +0.00(+5.29%)
Jan 11, 2019 0.0170 0.0180 0.0150 0.0170 4,766,400 -0.00(-1.73%)
Jan 10, 2019 0.0185 0.0189 0.0127 0.0173 8,657,008 +0.00(+1.76%)
Jan 09, 2019 0.0220 0.0220 0.0160 0.0170 5,870,888 -0.00(-8.11%)
Jan 08, 2019 0.0210 0.0210 0.0177 0.0185 4,730,210 +0.00(+1.09%)
Jan 07, 2019 0.0210 0.0218 0.0175 0.0183 12,858,572 -0.00(-6.63%)
Jan 04, 2019 0.0171 0.0235 0.0171 0.0196 10,329,399 +0.00(+15.29%)
Jan 03, 2019 0.0209 0.0211 0.0170 0.0170 8,258,343 +0.00(+3.03%)
Jan 02, 2019 0.0185 0.0187 0.0151 0.0165 8,455,627 +0.00(+0.61%)
Dec 31, 2018 0.0175 0.0190 0.0150 0.0164 6,332,600 -0.00(-2.96%)
Dec 28, 2018 0.0190 0.0190 0.0153 0.0169 11,468,500 -0.00(-1.74%)
Dec 27, 2018 0.0220 0.0220 0.0161 0.0172 18,152,908 -0.01(-25.22%)
Dec 26, 2018 0.0173 0.0247 0.0166 0.0230 12,338,431 +0.01(+43.75%)
Dec 24, 2018 0.0111 0.0173 0.0111 0.0160 5,765,000 +0.00(+35.59%)
Dec 21, 2018 0.0109 0.0125 0.0100 0.0118 7,760,100 +0.00(+25.53%)
Dec 20, 2018 0.0110 0.0128 0.0090 0.0094 15,778,370 -0.00(-32.37%)
Dec 19, 2018 0.0094 0.0156 0.0094 0.0139 23,895,130 +0.00(+46.32%)
Dec 18, 2018 0.0114 0.0120 0.0091 0.0095 14,267,869 -0.00(-14.41%)
Dec 17, 2018 0.0127 0.0139 0.0100 0.0111 13,745,670 -0.00(-11.20%)
Dec 14, 2018 0.0145 0.0150 0.0110 0.0125 23,241,202 -0.00(-10.71%)
Dec 13, 2018 0.0156 0.0160 0.0135 0.0140 19,082,692 -0.00(-7.89%)
Dec 12, 2018 0.0180 0.0180 0.0150 0.0152 10,389,169 -0.00(-11.63%)
Dec 11, 2018 0.0195 0.0218 0.0171 0.0172 10,536,773 -0.00(-9.47%)
Dec 10, 2018 0.0230 0.0230 0.0166 0.0190 16,988,300 -0.00(-17.39%)
Dec 07, 2018 0.0281 0.0281 0.0230 0.0230 8,900,700 -0.01(-18.44%)
Dec 06, 2018 0.0317 0.0319 0.0263 0.0282 15,991,675 +0.00(+2.55%)
Dec 04, 2018 0.0342 0.0342 0.0258 0.0275 16,857,100 -0.01(-16.67%)
Dec 03, 2018 0.0339 0.0360 0.0310 0.0330 12,690,052 +0.00(+6.45%)
Nov 30, 2018 0.0308 0.0325 0.0261 0.0310 13,147,400 +0.00(+3.33%)
Nov 29, 2018 0.0310 0.0399 0.0275 0.0300 26,757,360 +0.00(+4.53%)
Nov 28, 2018 0.0350 0.0495 0.0257 0.0287 29,601,444 +0.00(+4.36%)
Nov 27, 2018 0.0180 0.0320 0.0170 0.0275 21,237,004 +0.01(+52.78%)
Nov 26, 2018 0.0280 0.0280 0.0176 0.0180 18,254,224 -0.01(-32.84%)
Nov 23, 2018 0.0310 0.0310 0.0248 0.0268 6,914,000 -0.00(-12.13%)
Nov 21, 2018 0.0305 0.0305 0.0305 0 -0.01(-24.69%)
Nov 20, 2018 0.0255 0.0441 0.0160 0.0405 19,406,968 +0.02(+64.63%)
Nov 19, 2018 0.0445 0.0450 0.0220 0.0246 20,008,378 -0.01(-29.71%)
Nov 16, 2018 0.0138 0.0549 0.0120 0.0350 15,512,400 +0.02(+191.67%)
Nov 15, 2018 0.0070 0.0130 0.0070 0.0120 2,233,841 +0.00(+53.85%)
Nov 14, 2018 0.0070 0.0080 0.0070 0.0078 1,052,137 +0.00(+30.00%)
Nov 13, 2018 0.0080 0.0080 0.0056 0.0060 3,060,827 +0.00(+0.00%)
Nov 12, 2018 0.0064 0.0084 0.0060 0.0060 2,692,528 +0.00(+0.00%)
Nov 09, 2018 0.0077 0.0077 0.0058 0.0060 3,455,300 -0.00(-9.09%)
Nov 08, 2018 0.0070 0.0085 0.0062 0.0066 5,748,380 +0.00(+6.45%)
Nov 07, 2018 0.0070 0.0079 0.0061 0.0062 4,792,387 -0.00(-22.50%)
Nov 06, 2018 0.0097 0.0097 0.0070 0.0080 1,125,826 -0.00(-18.37%)
Nov 05, 2018 0.0117 0.0117 0.0090 0.0098 567,440 -0.00(-16.95%)
Nov 02, 2018 0.0097 0.0125 0.0095 0.0118 963,700 -0.00(-12.59%)
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.