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

Naturalshrimp (OP: SHMP )

0.0092 +0.0003 (+3.37%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 14, 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 (%)
Feb 28, 2019 0.4081 0.4250 0.3200 0.4050 23,091,996 -0.07(-14.77%)
Feb 27, 2019 0.6180 0.6180 0.4020 0.4752 27,435,556 -0.11(-19.43%)
Feb 26, 2019 0.6100 0.6290 0.5700 0.5898 13,555,767 +0.04(+7.24%)
Feb 25, 2019 0.4550 0.5594 0.4430 0.5500 13,751,048 +0.13(+31.55%)
Feb 22, 2019 0.4040 0.4400 0.3742 0.4181 6,790,200 +0.02(+5.31%)
Feb 21, 2019 0.4451 0.4700 0.3755 0.3970 12,540,063 -0.05(-10.69%)
Feb 20, 2019 0.4400 0.4790 0.4020 0.4445 14,284,347 +0.02(+3.76%)
Feb 19, 2019 0.3850 0.4400 0.3800 0.4284 15,219,489 +0.07(+19.63%)
Feb 15, 2019 0.3010 0.3900 0.3010 0.3581 15,179,500 +0.04(+11.21%)
Feb 14, 2019 0.2341 0.3609 0.2290 0.3220 31,449,860 -0.02(-4.73%)
Feb 13, 2019 0.3969 0.4500 0.2350 0.3380 75,813,208 -0.19(-35.56%)
Feb 12, 2019 0.9460 0.9490 0.4520 0.5245 51,048,424 -0.32(-37.86%)
Feb 11, 2019 0.7698 0.9376 0.6990 0.8440 30,778,800 +0.24(+39.50%)
Feb 08, 2019 0.4240 0.7000 0.4230 0.6050 42,630,400 +0.20(+51.25%)
Feb 07, 2019 0.2960 0.4200 0.2870 0.4000 30,123,452 +0.12(+40.85%)
Feb 06, 2019 0.2520 0.2939 0.2200 0.2840 21,704,216 +0.04(+18.33%)
Feb 05, 2019 0.2149 0.3399 0.2100 0.2400 35,934,212 +0.05(+28.82%)
Feb 04, 2019 0.1080 0.1940 0.1020 0.1863 36,126,996 +0.09(+87.24%)
Feb 01, 2019 0.0680 0.1020 0.0676 0.0995 17,978,200 +0.02(+29.56%)
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%)
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.