Natama Investment Group Inc. (NATM)
OTCMKTS · Delayed Price · Currency is USD
1.490
0.00 (0.00%)
At close: May 28, 2026
Natama Investment Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1.53 | 1.53 | 1.49 | 1.49 | 1.49 | -12.35% | 690 |
| May 20, 2026 | 2.01 | 2.12 | 1.70 | 1.70 | 1.70 | -19.81% | 2,989 |
| May 19, 2026 | 3.00 | 3.00 | 2.12 | 2.12 | 2.12 | 6.00% | 722 |
| May 18, 2026 | 2.05 | 3.10 | 2.00 | 2.00 | 2.00 | 33.33% | 1,278 |
| May 13, 2026 | 1.65 | 1.78 | 1.50 | 1.50 | 1.50 | -16.67% | 2,146 |
| May 11, 2026 | 2.27 | 2.27 | 1.80 | 1.80 | 1.80 | -10.89% | 2,563 |
| May 8, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0.50% | 499 |
| May 7, 2026 | 2.00 | 2.16 | 2.00 | 2.01 | 2.01 | -6.02% | 1,030 |
| May 6, 2026 | 3.00 | 3.19 | 2.14 | 2.14 | 2.14 | -28.71% | 525 |
| May 5, 2026 | 2.80 | 3.20 | 2.80 | 3.00 | 3.00 | 7.14% | 5,014 |
| May 4, 2026 | 2.00 | 2.80 | 1.99 | 2.80 | 2.80 | 44.33% | 8,666 |
| May 1, 2026 | 1.75 | 1.94 | 1.75 | 1.94 | 1.94 | 1.06% | 1,502 |
| Apr 30, 2026 | 1.20 | 1.98 | 1.20 | 1.92 | 1.92 | 33.87% | 10,269 |
| Apr 29, 2026 | 1.37 | 1.49 | 1.37 | 1.43 | 1.43 | -4.40% | 1,110 |
| Apr 28, 2026 | 1.55 | 1.75 | 1.50 | 1.50 | 1.50 | -5.51% | 1,422 |
| Apr 27, 2026 | 1.87 | 1.87 | 1.55 | 1.59 | 1.59 | 15.04% | 4,250 |
| Apr 24, 2026 | 1.71 | 2.04 | 1.38 | 1.38 | 1.38 | -32.35% | 1,000 |
| Apr 23, 2026 | 2.00 | 2.04 | 2.00 | 2.04 | 2.04 | 25.93% | 200 |
| Apr 22, 2026 | 1.63 | 1.66 | 1.62 | 1.62 | 1.62 | -10.00% | 1,000 |
| Apr 20, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.86% | 1,002 |
| Apr 17, 2026 | 1.76 | 1.81 | 1.51 | 1.75 | 1.75 | 1.16% | 6,210 |
| Apr 16, 2026 | 2.10 | 2.10 | 1.73 | 1.73 | 1.73 | -1.00% | 1,435 |
| Apr 15, 2026 | 1.91 | 1.92 | 1.75 | 1.75 | 1.75 | -12.62% | 2,358 |
| Apr 14, 2026 | 2.00 | 2.05 | 1.93 | 2.00 | 2.00 | 1.52% | 5,601 |
| Apr 13, 2026 | 2.10 | 2.15 | 1.95 | 1.97 | 1.97 | 0.51% | 1,998 |
| Apr 10, 2026 | 2.00 | 2.00 | 1.95 | 1.96 | 1.96 | -2.00% | 4,414 |
| Apr 9, 2026 | 1.82 | 2.05 | 1.65 | 2.00 | 2.00 | 17.65% | 9,411 |
| Apr 8, 2026 | 1.35 | 1.76 | 0.73 | 1.70 | 1.70 | -10.53% | 1,901 |
| Apr 7, 2026 | 2.03 | 2.03 | 1.49 | 1.90 | 1.90 | -3.11% | 7,127 |
| Apr 6, 2026 | 2.15 | 2.18 | 1.85 | 1.96 | 1.96 | -1.95% | 10,520 |
| Apr 2, 2026 | 1.50 | 2.00 | 1.50 | 2.00 | 2.00 | -2.32% | 11,581 |
| Mar 30, 2026 | 2.00 | 2.05 | 2.00 | 2.05 | 2.05 | 2.37% | 8,542 |
| Mar 27, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | -2.57% | 550 |
| Mar 26, 2026 | 1.99 | 2.15 | 1.67 | 2.05 | 2.05 | 46.63% | 11,836 |
| Mar 25, 2026 | 1.50 | 1.50 | 1.40 | 1.40 | 1.40 | 14.94% | 1,091 |
| Mar 24, 2026 | 1.35 | 1.35 | 1.20 | 1.22 | 1.22 | -12.69% | 1,100 |
| Mar 23, 2026 | 1.40 | 1.42 | 1.39 | 1.40 | 1.40 | 0.60% | 1,768 |
| Mar 20, 2026 | 1.60 | 1.63 | 1.21 | 1.39 | 1.39 | -10.54% | 3,500 |
| Mar 18, 2026 | 1.80 | 1.81 | 1.55 | 1.55 | 1.55 | -13.89% | 1,536 |
| Mar 17, 2026 | 1.85 | 1.85 | 1.67 | 1.80 | 1.80 | -10.00% | 1,250 |
| Mar 16, 2026 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | 0.50% | 987 |
| Mar 13, 2026 | 1.73 | 1.99 | 1.66 | 1.99 | 1.99 | 20.61% | 1,535 |
| Mar 12, 2026 | 1.93 | 1.93 | 1.65 | 1.65 | 1.65 | -16.46% | 416 |
| Mar 11, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.25% | 110 |
| Mar 10, 2026 | 1.90 | 2.38 | 1.90 | 2.00 | 2.00 | 33.33% | 3,486 |
| Mar 9, 2026 | 1.40 | 1.51 | 1.40 | 1.50 | 1.50 | -9.09% | 500 |
| Mar 6, 2026 | 1.70 | 1.70 | 1.35 | 1.65 | 1.65 | -10.81% | 1,153 |
| Mar 4, 2026 | 1.71 | 2.00 | 1.56 | 1.85 | 1.85 | -0.54% | 11,830 |
| Mar 3, 2026 | 2.20 | 2.38 | 1.86 | 1.86 | 1.86 | -7.00% | 5,731 |
| Mar 2, 2026 | 2.55 | 2.55 | 1.93 | 2.00 | 2.00 | 13.64% | 5,543 |