Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nutralife Biosciences Inc (OP: NLBS )

N/A UNCHANGED
Last Price Updated: 1:45 PM EST, Mar 1, 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 (%)
Jun 30, 2023 0.0328 0.0328 0.0200 0.0299 22,484 -0.00(-13.58%)
Jun 29, 2023 0.0346 0.0346 0.0346 0.0346 3,994 +0.01(+73.00%)
Jun 28, 2023 0.0251 0.0251 0.0175 0.0200 39,200 -0.01(-42.53%)
Jun 27, 2023 0.0348 0.0349 0.0348 0.0348 16,568 -0.00(-3.33%)
Jun 26, 2023 0.0300 0.0360 0.0300 0.0360 20,600 +0.01(+44.58%)
Jun 23, 2023 0.0249 0.0252 0.0249 0.0249 30,000 -0.00(-0.40%)
Jun 21, 2023 0.0250 0 +0.00(+7.76%)
Jun 20, 2023 0.0200 0.0232 0.0200 0.0232 27,638 +0.00(+16.00%)
Jun 16, 2023 0.0200 0.0200 0.0200 0.0200 2,814 +0.00(+0.00%)
Jun 15, 2023 0.0200 0.0200 0.0195 0.0200 40,000 -0.01(-33.33%)
May 08, 2023 0.0250 0.0335 0.0250 0.0300 191,800 +0.00(+20.00%)
May 05, 2023 0.0200 0.0250 0.0200 0.0250 35,000 +0.00(+0.00%)
May 04, 2023 0.0220 0.0250 0.0220 0.0250 20,425 +0.00(+0.00%)
May 03, 2023 0.0180 0.0250 0.0180 0.0250 36,419 +0.00(+0.00%)
May 02, 2023 0.0250 0.0250 0.0210 0.0250 49,500 +0.00(+2.04%)
May 01, 2023 0.0213 0.0245 0.0173 0.0245 83,444 -0.00(-7.55%)
Apr 28, 2023 0.0349 0.0360 0.0260 0.0265 142,600 -0.00(-13.96%)
Apr 27, 2023 0.0323 0.0399 0.0308 0.0308 49,200 -0.01(-14.68%)
Apr 26, 2023 0.0361 0.0361 0.0361 0.0361 5,063 -0.00(-9.52%)
Apr 25, 2023 0.0385 0.0399 0.0385 0.0399 20,000 -0.00(-0.25%)
Apr 24, 2023 0.0400 0.0400 0.0322 0.0400 16,886 +0.01(+23.84%)
Apr 21, 2023 0.0323 0.0323 0.0323 0.0323 20,000 -0.01(-19.25%)
Apr 19, 2023 0.0400 0 +0.00(+8.11%)
Apr 18, 2023 0.0400 0.0400 0.0370 0.0370 9,197 -0.00(-7.50%)
Apr 17, 2023 0.0400 0.0400 0.0394 0.0400 26,242 +0.00(+10.80%)
Apr 14, 2023 0.0361 0.0361 0.0361 0.0361 1,000 -0.00(-5.00%)
Apr 13, 2023 0.0310 0.0390 0.0310 0.0380 33,550 -0.00(-5.00%)
Apr 12, 2023 0.0393 0.0400 0.0330 0.0400 11,422 +0.00(+0.00%)
Apr 10, 2023 0.0400 0 +0.00(+0.00%)
Apr 06, 2023 0.0400 0.0400 0.0340 0.0400 10,000 +0.00(+14.29%)
Apr 05, 2023 0.0400 0.0400 0.0350 0.0350 3,455 -0.00(-0.57%)
Apr 04, 2023 0.0400 0.0410 0.0352 0.0352 16,478 +0.00(+3.53%)
Apr 03, 2023 0.0400 0.0400 0.0340 0.0340 16,500 -0.00(-8.11%)
Mar 31, 2023 0.0360 0.0370 0.0360 0.0370 25,020 -0.00(-4.64%)
Mar 30, 2023 0.0379 0.0416 0.0366 0.0388 69,314 +0.00(+4.86%)
Mar 29, 2023 0.0361 0.0385 0.0361 0.0370 25,168 -0.00(-7.50%)
Mar 28, 2023 0.0424 0.0424 0.0400 0.0400 12,386 -0.01(-11.70%)
Mar 24, 2023 0.0453 0 -0.00(-9.40%)
Mar 23, 2023 0.0360 0.0500 0.0360 0.0500 72,413 +0.01(+11.36%)
Mar 22, 2023 0.0401 0.0450 0.0401 0.0449 101,001 -0.00(-0.22%)
Mar 21, 2023 0.0400 0.0450 0.0400 0.0450 163,262 +0.00(+12.50%)
Mar 20, 2023 0.0406 0.0406 0.0390 0.0400 25,106 -0.00(-5.21%)
Mar 17, 2023 0.0380 0.0422 0.0380 0.0422 220 +0.00(+0.00%)
Mar 16, 2023 0.0380 0.0422 0.0380 0.0422 153,682 +0.00(+0.00%)
Mar 15, 2023 0.0401 0.0422 0.0401 0.0422 61,156 +0.00(+5.24%)
Mar 14, 2023 0.0430 0.0490 0.0400 0.0401 139,158 -0.00(-7.60%)
Mar 13, 2023 0.0361 0.0434 0.0361 0.0434 70,100 -0.01(-11.43%)
Mar 10, 2023 0.0400 0.0490 0.0360 0.0490 133,622 +0.01(+22.50%)
Mar 09, 2023 0.0394 0.0439 0.0394 0.0400 203,810 +0.00(+0.00%)
Mar 08, 2023 0.0395 0.0466 0.0395 0.0400 114,865 -0.01(-20.00%)
Mar 07, 2023 0.0550 0.0550 0.0500 0.0500 62,500 +0.00(+6.38%)
Mar 06, 2023 0.0450 0.0500 0.0450 0.0470 92,050 +0.00(+4.44%)
Mar 03, 2023 0.0480 0.0500 0.0400 0.0450 360,943 -0.00(-8.16%)
Mar 02, 2023 0.0490 0.0490 0.0490 0.0490 5,000 +0.00(+8.89%)
Mar 01, 2023 0.0420 0.0700 0.0390 0.0450 488,323 +0.00(+12.50%)
Feb 28, 2023 0.0420 0.0420 0.0400 0.0400 26,400 +0.00(+0.25%)
Feb 27, 2023 0.0400 0.0530 0.0395 0.0399 74,508 -0.00(-2.68%)
Feb 24, 2023 0.0531 0.0531 0.0400 0.0410 287,600 -0.01(-22.64%)
Feb 23, 2023 0.0449 0.0600 0.0449 0.0530 312,629 +0.01(+34.18%)
Feb 22, 2023 0.0399 0.0450 0.0395 0.0395 153,523 +0.01(+16.18%)
Feb 16, 2023 0.0340 0 +0.00(+0.00%)
Feb 15, 2023 0.0340 0.0340 0.0340 0.0340 500 -0.00(-2.86%)
Feb 14, 2023 0.0400 0.0400 0.0350 0.0350 2,995 -0.00(-6.67%)
Feb 13, 2023 0.0400 0.0400 0.0375 0.0375 9,144 +0.00(+7.14%)
Feb 10, 2023 0.0375 0.0400 0.0350 0.0350 31,250 -0.00(-12.50%)
Feb 07, 2023 0.0400 0 +0.00(+0.00%)
Feb 06, 2023 0.0375 0.0400 0.0375 0.0400 31,900 +0.00(+6.67%)
Feb 03, 2023 0.0370 0.0400 0.0370 0.0375 22,582 -0.00(-2.60%)
Feb 02, 2023 0.0400 0.0420 0.0385 0.0385 99,376 -0.00(-3.75%)
Feb 01, 2023 0.0494 0.0498 0.0400 0.0400 318,993 +0.00(+0.00%)
Jan 31, 2023 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Jan 30, 2023 0.0350 0.0400 0.0350 0.0400 35,000 +0.00(+0.00%)
Jan 27, 2023 0.0400 0.0400 0.0400 0.0400 21,500 -0.01(-19.19%)
Jan 26, 2023 0.0400 0.0495 0.0335 0.0495 1,965 +0.01(+23.75%)
Jan 23, 2023 0.0400 1 +0.00(+0.00%)
Jan 19, 2023 0.0400 0 +0.00(+0.00%)
Jan 17, 2023 0.0400 0 -0.00(-5.88%)
Jan 13, 2023 0.0425 0.0425 0.0425 0.0425 144 -0.01(-15.00%)
Jan 12, 2023 0.0400 0.0500 0.0400 0.0500 212,106 +0.01(+25.00%)
Jan 11, 2023 0.0347 0.0499 0.0263 0.0400 78,100 +0.01(+15.27%)
Jan 06, 2023 0.0347 0 +0.00(+0.00%)
Jan 05, 2023 0.0347 0.0347 0.0347 0.0347 26,000 +0.00(+0.00%)
Jan 04, 2023 0.0347 0.0347 0.0347 0.0347 2,000 +0.00(+0.00%)
Jan 03, 2023 0.0347 0.0347 0.0347 0.0347 20,015 +0.00(+7.10%)
Dec 30, 2022 0.0347 0.0347 0.0242 0.0324 30,515 -0.00(-7.43%)
Dec 29, 2022 0.0280 0.0351 0.0280 0.0350 52,936 +0.01(+25.00%)
Dec 28, 2022 0.0315 0.0315 0.0280 0.0280 16,066 -0.01(-17.65%)
Dec 27, 2022 0.0280 0.0340 0.0280 0.0340 15,000 -0.00(-2.86%)
Dec 23, 2022 0.0450 0.0450 0.0350 0.0350 163,266 -0.01(-29.86%)
Dec 22, 2022 0.0499 0.0499 0.0499 0.0499 2,000 +0.00(+0.00%)
Dec 21, 2022 0.0400 0.0499 0.0400 0.0499 49,819 -0.00(-0.20%)
Dec 20, 2022 0.0400 0.0504 0.0400 0.0500 49,900 -0.00(-0.79%)
Dec 19, 2022 0.0504 0.0504 0.0504 0.0504 1,000 +0.00(+0.00%)
Dec 15, 2022 0.0504 0 +0.00(+0.00%)
Dec 13, 2022 0.0504 0 +0.00(+0.00%)
Dec 12, 2022 0.0504 0.0504 0.0452 0.0504 7,340 -0.00(-0.20%)
Dec 09, 2022 0.0475 0.0520 0.0350 0.0505 50,080 +0.00(+6.32%)
Dec 08, 2022 0.0400 0.0475 0.0400 0.0475 20,500 +0.00(+0.00%)
Dec 07, 2022 0.0300 0.0549 0.0300 0.0475 2,000 +0.01(+18.16%)
Dec 06, 2022 0.0350 0.0549 0.0226 0.0402 114,626 +0.01(+15.52%)
Dec 05, 2022 0.0348 0.0348 0.0348 0.0348 11,000 +0.00(+0.00%)
Dec 02, 2022 0.0348 0.0348 0.0348 0.0348 9,500 +0.00(+0.00%)
Nov 30, 2022 0.0348 1 -0.01(-12.78%)
Nov 28, 2022 0.0399 0 +0.00(+13.68%)
Nov 23, 2022 0.0351 20 -0.00(-12.47%)
Nov 22, 2022 0.0450 0.0450 0.0401 0.0401 1,466 -0.00(-10.89%)
Nov 21, 2022 0.0349 0.0450 0.0349 0.0450 15,800 +0.00(+0.22%)
Nov 17, 2022 0.0449 0 +0.00(+0.00%)
Nov 16, 2022 0.0448 0.0449 0.0348 0.0449 44,281 +0.01(+14.83%)
Nov 15, 2022 0.0392 0.0392 0.0391 0.0391 46,700 -0.00(-4.63%)
Nov 14, 2022 0.0410 0.0410 0.0410 0.0410 9,100 +0.00(+4.59%)
Nov 11, 2022 0.0410 0.0410 0.0392 0.0392 24,400 +0.00(+0.00%)
Nov 10, 2022 0.0428 0.0428 0.0392 0.0392 2,500 -0.00(-0.25%)
Nov 09, 2022 0.0392 0.0393 0.0392 0.0393 4,816 +0.00(+0.26%)
Nov 08, 2022 0.0392 0.0449 0.0392 0.0392 55,314 -0.01(-12.89%)
Nov 07, 2022 0.0477 0.0477 0.0450 0.0450 59,000 -0.01(-24.37%)
Nov 04, 2022 0.0595 0.0595 0.0548 0.0595 11,500 +0.01(+25.26%)
Nov 03, 2022 0.0475 0.0475 0.0475 0.0475 2,000 -0.00(-9.18%)
Nov 02, 2022 0.0523 0.0523 0.0523 0.0523 8,000 -0.01(-9.04%)
Nov 01, 2022 0.0500 0.0575 0.0500 0.0575 6,000 +0.02(+36.58%)
Oct 31, 2022 0.0467 0.0650 0.0421 0.0421 45,359 -0.02(-27.16%)
Oct 28, 2022 0.0578 0.0614 0.0578 0.0578 23,000 -0.00(-3.67%)
Oct 27, 2022 0.0650 0.0650 0.0600 0.0600 28,900 +0.00(+0.00%)
Oct 26, 2022 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Oct 25, 2022 0.0600 0.0600 0.0600 0.0600 6,000 -0.01(-7.69%)
Oct 24, 2022 0.0650 0.0650 0.0550 0.0650 4,147 +0.01(+12.07%)
Oct 21, 2022 0.0580 0.0580 0.0580 0.0580 325 +0.00(+5.45%)
Oct 20, 2022 0.0620 0.0620 0.0550 0.0550 55,645 -0.00(-4.35%)
Oct 14, 2022 0.0575 0 +0.00(+0.00%)
Oct 13, 2022 0.0575 0.0575 0.0575 0.0575 6,070 +0.00(+0.00%)
Oct 12, 2022 0.0575 0.0590 0.0575 0.0575 5,999 -0.01(-11.54%)
Oct 10, 2022 0.0650 0 +0.00(+0.00%)
Oct 05, 2022 0.0650 40 -0.01(-7.14%)
Sep 30, 2022 0.0700 0 +0.01(+9.72%)
Sep 29, 2022 0.0700 0.0700 0.0638 0.0638 12,000 -0.01(-8.86%)
Sep 28, 2022 0.0630 0.0700 0.0500 0.0700 104,100 +0.01(+14.75%)
Sep 27, 2022 0.0700 0.0700 0.0550 0.0610 90,200 -0.01(-12.86%)
Sep 26, 2022 0.0594 0.0775 0.0594 0.0700 132,082 +0.01(+11.11%)
Sep 23, 2022 0.0630 0.0630 0.0630 0.0630 10,500 +0.01(+14.55%)
Sep 22, 2022 0.0600 0.0600 0.0550 0.0550 4,500 -0.00(-8.33%)
Sep 20, 2022 0.0600 0 -0.00(-4.31%)
Sep 19, 2022 0.0600 0.0627 0.0550 0.0627 41,350 +0.00(+4.50%)
Sep 16, 2022 0.0575 0.0600 0.0575 0.0600 16,025 +0.00(+0.00%)
Sep 14, 2022 0.0600 0 +0.00(+5.63%)
Sep 13, 2022 0.0532 0.0568 0.0532 0.0568 5,300 +0.00(+3.27%)
Sep 12, 2022 0.0600 0.0600 0.0550 0.0550 11,500 -0.00(-4.35%)
Sep 09, 2022 0.0600 0.0600 0.0551 0.0575 11,750 -0.00(-4.17%)
Sep 08, 2022 0.0560 0.0600 0.0560 0.0600 40,000 +0.01(+11.11%)
Sep 07, 2022 0.0540 0.0540 0.0540 0.0540 300 +0.00(+4.25%)
Sep 06, 2022 0.0540 0.0553 0.0518 0.0518 43,900 -0.01(-10.69%)
Sep 02, 2022 0.0580 0.0580 0.0580 0.0580 24,793 +0.00(+3.94%)
Sep 01, 2022 0.0541 0.0565 0.0541 0.0558 33,163 -0.00(-0.89%)
Aug 31, 2022 0.0575 0.0575 0.0560 0.0563 32,200 -0.00(-2.60%)
Aug 30, 2022 0.0600 0.0600 0.0575 0.0578 45,000 -0.00(-2.03%)
Aug 29, 2022 0.0600 0.0600 0.0590 0.0590 78,187 -0.00(-1.67%)
Aug 26, 2022 0.0600 0.0600 0.0588 0.0600 52,500 +0.00(+4.35%)
Aug 25, 2022 0.0600 0.0600 0.0575 0.0575 105,600 -0.00(-4.17%)
Aug 24, 2022 0.0600 0.0600 0.0600 0.0600 23,012 -0.01(-7.69%)
Aug 23, 2022 0.0577 0.0650 0.0577 0.0650 16,801 -0.01(-7.14%)
Aug 19, 2022 0.0700 0 +0.00(+0.00%)
Aug 18, 2022 0.0700 0.0700 0.0700 0.0700 19,000 +0.01(+12.36%)
Aug 17, 2022 0.0623 0.0623 0.0623 0.0623 10,000 -0.00(-4.15%)
Aug 16, 2022 0.0650 0.0650 0.0650 0.0650 6,000 +0.01(+19.27%)
Aug 15, 2022 0.0742 0.0800 0.0545 0.0545 111,466 -0.01(-9.17%)
Aug 11, 2022 0.0600 0 -0.01(-14.29%)
Aug 10, 2022 0.0651 0.0700 0.0640 0.0700 52,000 +0.00(+7.53%)
Aug 09, 2022 0.0651 0.0651 0.0651 0.0651 20,000 -0.00(-5.65%)
Aug 08, 2022 0.0700 0.0700 0.0690 0.0690 45,724 -0.01(-7.13%)
Aug 03, 2022 0.0743 0 +0.00(+6.14%)
Aug 02, 2022 0.0700 0.0700 0.0700 0.0700 26,000 -0.00(-6.67%)
Jul 29, 2022 0.0750 0 +0.00(+0.00%)
Jul 28, 2022 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+6.99%)
Jul 27, 2022 0.0701 0.0701 0.0701 0.0701 200 -0.00(-6.53%)
Jul 26, 2022 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-13.69%)
Jul 25, 2022 0.0700 0.0875 0.0700 0.0869 27,600 -0.00(-3.44%)
Jul 22, 2022 0.0900 0.0901 0.0900 0.0900 115,375 +0.01(+12.50%)
Jul 21, 2022 0.0700 0.0800 0.0700 0.0800 965 -0.01(-11.11%)
Jul 18, 2022 0.0900 0 -0.01(-10.00%)
Jul 13, 2022 0.1000 0 +0.02(+26.58%)
Jul 11, 2022 0.0790 0 -0.00(-1.25%)
Jul 08, 2022 0.0800 0.0800 0.0700 0.0800 12,609 -0.01(-15.79%)
Jul 06, 2022 0.0950 0 -0.00(-2.06%)
Jul 05, 2022 0.0700 0.1000 0.0700 0.0970 6,400 +0.03(+38.57%)
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.