Natama Investment Group Inc. (NATM)
OTCMKTS · Delayed Price · Currency is USD
2.020
+0.010 (0.50%)
At close: May 8, 2026
Natama Investment Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -6.03% | 1,030 |
| May 6, 2026 | 3.00 | 3.19 | 2.14 | 2.14 | 2.14 | -28.70% | 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 | 1.04% | 1,502 |
| Apr 30, 2026 | 1.20 | 1.98 | 1.20 | 1.92 | 1.92 | 33.89% | 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 | -5.54% | 1,422 |
| Apr 27, 2026 | 1.87 | 1.87 | 1.55 | 1.59 | 1.59 | 15.07% | 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 | -1.03% | 1,435 |
| Apr 15, 2026 | 1.91 | 1.92 | 1.75 | 1.75 | 1.75 | -12.60% | 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 | -2.34% | 11,581 |
| Mar 30, 2026 | 2.00 | 2.05 | 2.00 | 2.05 | 2.05 | 2.40% | 8,542 |
| Mar 27, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | -2.58% | 550 |
| Mar 26, 2026 | 1.99 | 2.15 | 1.67 | 2.05 | 2.05 | 46.64% | 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 | 0.58% | 1,768 |
| Mar 20, 2026 | 1.60 | 1.63 | 1.21 | 1.39 | 1.39 | -10.52% | 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 |
| Feb 27, 2026 | 2.40 | 2.59 | 1.76 | 1.76 | 1.76 | -19.19% | 4,412 |
| Feb 26, 2026 | 1.57 | 3.20 | 1.57 | 2.18 | 2.18 | 31.20% | 21,910 |
| Feb 25, 2026 | 1.91 | 1.95 | 1.66 | 1.66 | 1.66 | -17.00% | 683 |
| Feb 24, 2026 | 2.89 | 2.89 | 1.94 | 2.00 | 2.00 | -6.02% | 6,098 |
| Feb 23, 2026 | 2.25 | 2.25 | 1.40 | 2.13 | 2.13 | -1.02% | 2,648 |
| Feb 20, 2026 | 2.08 | 2.65 | 1.60 | 2.15 | 2.15 | -4.44% | 4,010 |