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

Naturalshrimp (OP: SHMP )

0.0095 +0.0002 (+2.15%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 17, 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 30, 2019 0.1960 0.1960 0.1860 0.1883 722,389 -0.01(-3.68%)
Apr 29, 2019 0.2000 0.2145 0.1851 0.1955 4,848,517 -0.00(-1.41%)
Apr 26, 2019 0.1980 0.2180 0.1935 0.1983 3,191,700 +0.00(+0.15%)
Apr 25, 2019 0.2065 0.2180 0.1870 0.1980 1,876,094 -0.01(-5.26%)
Apr 24, 2019 0.1850 0.2300 0.1850 0.2090 4,495,689 +0.02(+12.37%)
Apr 23, 2019 0.1890 0.1900 0.1820 0.1860 1,808,144 -0.00(-1.06%)
Apr 22, 2019 0.1860 0.2000 0.1850 0.1880 1,573,102 +0.00(+0.00%)
Apr 18, 2019 0.1900 0.1940 0.1850 0.1880 1,890,500 -0.00(-1.57%)
Apr 17, 2019 0.1830 0.1945 0.1830 0.1910 1,571,633 +0.00(+2.14%)
Apr 16, 2019 0.2000 0.2000 0.1851 0.1870 1,672,000 -0.00(-0.53%)
Apr 15, 2019 0.1885 0.1920 0.1850 0.1880 2,089,395 -0.00(-0.05%)
Apr 12, 2019 0.1950 0.1950 0.1838 0.1881 3,418,900 -0.01(-4.03%)
Apr 11, 2019 0.2100 0.2200 0.1810 0.1960 8,301,836 -0.01(-6.22%)
Apr 10, 2019 0.2480 0.2579 0.2050 0.2090 4,668,583 -0.04(-15.90%)
Apr 09, 2019 0.2325 0.2490 0.2200 0.2485 4,778,126 +0.02(+8.99%)
Apr 08, 2019 0.1900 0.2400 0.1900 0.2280 5,749,001 +0.03(+14.57%)
Apr 05, 2019 0.2000 0.2000 0.1825 0.1990 1,513,400 +0.01(+4.74%)
Apr 04, 2019 0.1860 0.2000 0.1820 0.1900 3,397,544 +0.01(+3.83%)
Apr 03, 2019 0.2208 0.2208 0.1801 0.1830 4,430,877 -0.01(-7.15%)
Apr 02, 2019 0.2038 0.2040 0.1950 0.1971 1,203,783 +0.00(+0.05%)
Apr 01, 2019 0.2200 0.2200 0.1901 0.1970 2,332,882 -0.01(-6.28%)
Mar 29, 2019 0.2091 0.2250 0.1925 0.2102 3,943,600 +0.00(+0.10%)
Mar 28, 2019 0.1770 0.2190 0.1770 0.2100 7,174,074 +0.03(+16.67%)
Mar 27, 2019 0.1900 0.2040 0.1770 0.1800 5,150,423 -0.02(-9.09%)
Mar 26, 2019 0.1850 0.2099 0.1850 0.1980 2,902,442 -0.00(-0.95%)
Mar 25, 2019 0.2410 0.2480 0.1850 0.1999 8,428,741 -0.04(-16.71%)
Mar 22, 2019 0.2570 0.2570 0.2200 0.2400 2,839,700 -0.02(-9.09%)
Mar 21, 2019 0.3009 0.3010 0.2431 0.2640 7,910,853 -0.01(-1.86%)
Mar 20, 2019 0.2200 0.2950 0.2000 0.2690 14,820,441 +0.06(+28.10%)
Mar 19, 2019 0.2049 0.2200 0.1759 0.2100 17,949,162 +0.01(+5.05%)
Mar 18, 2019 0.2760 0.2780 0.1915 0.1999 13,636,812 -0.07(-27.02%)
Mar 15, 2019 0.2840 0.2880 0.2700 0.2739 2,393,900 -0.01(-3.56%)
Mar 14, 2019 0.3050 0.3100 0.2777 0.2840 2,951,473 -0.02(-6.58%)
Mar 13, 2019 0.2600 0.3130 0.2464 0.3040 7,409,705 +0.02(+8.57%)
Mar 12, 2019 0.3216 0.3305 0.2470 0.2800 21,925,342 -0.05(-13.87%)
Mar 11, 2019 0.3501 0.3600 0.3149 0.3251 5,751,121 -0.03(-9.69%)
Mar 08, 2019 0.3400 0.3707 0.3366 0.3600 4,125,300 +0.03(+8.60%)
Mar 07, 2019 0.3500 0.3600 0.3111 0.3315 7,724,627 -0.02(-6.59%)
Mar 06, 2019 0.4221 0.4350 0.3060 0.3549 16,696,091 -0.06(-13.78%)
Mar 05, 2019 0.4650 0.4680 0.4050 0.4116 8,421,004 -0.05(-11.48%)
Mar 04, 2019 0.4300 0.4960 0.3910 0.4650 7,752,115 +0.02(+3.59%)
Mar 01, 2019 0.4126 0.4724 0.4100 0.4489 7,639,400 +0.04(+10.84%)
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%)
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.