NutraProducts Inc. (NTPR)
OTCMKTS
· Delayed Price · Currency is USD
0.5000
+0.0250 (5.26%)
At close: Jul 2, 2025
NutraProducts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 0.45 | 0.50 | 0.45 | 0.50 | 0.50 | 5.26% | 3,134 |
| Jul 1, 2025 | 0.57 | 0.57 | 0.46 | 0.48 | 0.48 | -26.71% | 23,907 |
| Jun 30, 2025 | 0.59 | 0.65 | 0.59 | 0.65 | 0.65 | 16.90% | 794 |
| Jun 27, 2025 | 0.80 | 0.80 | 0.55 | 0.55 | 0.55 | -25.08% | 22,690 |
| Jun 26, 2025 | 0.75 | 0.75 | 0.54 | 0.74 | 0.74 | -1.33% | 2,010 |
| Jun 25, 2025 | 0.91 | 0.97 | 0.54 | 0.75 | 0.75 | - | 10,800 |
| Jun 24, 2025 | 0.78 | 0.84 | 0.74 | 0.75 | 0.75 | 49.94% | 12,940 |
| Jun 23, 2025 | 0.60 | 0.80 | 0.50 | 0.50 | 0.50 | 6.40% | 3,399 |
| Jun 18, 2025 | 0.58 | 0.58 | 0.47 | 0.47 | 0.47 | -12.13% | 1,219 |
| Jun 16, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -36.19% | 328 |
| Jun 10, 2025 | 0.77 | 0.85 | 0.77 | 0.84 | 0.84 | 71.70% | 1,139 |
| Jun 6, 2025 | 0.45 | 0.49 | 0.45 | 0.49 | 0.49 | -30.24% | 2,032 |
| Jun 4, 2025 | 0.80 | 0.80 | 0.49 | 0.70 | 0.70 | -6.67% | 11,911 |
| Jun 3, 2025 | 0.56 | 0.79 | 0.55 | 0.75 | 0.75 | 62.97% | 2,063 |
| Jun 2, 2025 | 0.41 | 0.60 | 0.41 | 0.46 | 0.46 | 14.68% | 8,121 |
| May 30, 2025 | 0.60 | 0.60 | 0.40 | 0.40 | 0.40 | -55.90% | 1,050 |
| May 29, 2025 | 0.98 | 0.98 | 0.38 | 0.91 | 0.91 | -4.21% | 18,600 |
| May 28, 2025 | 0.88 | 1.13 | 0.76 | 0.95 | 0.95 | 7.95% | 34,552 |
| May 27, 2025 | 0.30 | 1.02 | 0.30 | 0.88 | 0.88 | 193.33% | 33,568 |
| May 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 66.67% | 600 |
| May 16, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 58.45% | 100 |
| May 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -36.89% | 416 |
| May 9, 2025 | 0.11 | 0.18 | 0.11 | 0.18 | 0.18 | - | 616 |
| May 6, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -28.14% | 120 |
| Apr 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 66.89% | 514 |
| Apr 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -16.61% | 2,042 |
| Apr 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -44.79% | 100 |
| Apr 4, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -9.44% | 286 |
| Mar 31, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 2,521 |
| Mar 28, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -12.85% | 500 |
| Mar 21, 2025 | 0.40 | 0.48 | 0.40 | 0.41 | 0.41 | -8.20% | 4,500 |
| Mar 20, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 4.90% | 500 |
| Mar 19, 2025 | 0.39 | 0.43 | 0.38 | 0.43 | 0.43 | 11.66% | 5,749 |
| Mar 5, 2025 | 0.22 | 0.38 | 0.22 | 0.38 | 0.38 | 46.31% | 11,651 |
| Mar 4, 2025 | 0.31 | 0.31 | 0.26 | 0.26 | 0.26 | -24.97% | 4,944 |
| Feb 26, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 10.55% | 825 |
| Feb 24, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 6.56% | 1,204 |
| Feb 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -5.83% | 250 |
| Feb 20, 2025 | 0.32 | 0.37 | 0.32 | 0.32 | 0.32 | -11.03% | 1,993 |
| Feb 18, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -9.56% | 2,500 |
| Feb 12, 2025 | 0.42 | 0.42 | 0.39 | 0.39 | 0.39 | -16.13% | 5,000 |
| Feb 11, 2025 | 0.54 | 0.54 | 0.47 | 0.47 | 0.47 | -14.22% | 7,505 |
| Feb 10, 2025 | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | -3.11% | 11,000 |
| Feb 7, 2025 | 0.64 | 0.64 | 0.56 | 0.56 | 0.56 | -13.41% | 3,595 |
| Feb 6, 2025 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -16.18% | 3,000 |
| Feb 5, 2025 | 0.81 | 0.81 | 0.78 | 0.78 | 0.78 | -21.72% | 5,339 |
| Feb 4, 2025 | 0.83 | 0.99 | 0.83 | 0.99 | 0.99 | 7.87% | 4,512 |
| Feb 3, 2025 | 0.55 | 0.92 | 0.55 | 0.92 | 0.92 | 69.96% | 3,430 |
| Jan 31, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -16.92% | 3,689 |
| Jan 30, 2025 | 0.84 | 0.84 | 0.65 | 0.65 | 0.65 | -11.13% | 6,500 |