NEUTRA CORPORATION Historical Stock Prices

NTRR 
$0.0371
*  
-0.0023
-5.83 %
Get NTRR Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading NTRR now


Community Rating:
View:    NTRR Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-MAR-2015 TO 02-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  0.041  0.0305  0.0371 285,372
06/02/2015 0.0305 0.041 0.0305 0.0371 285,372
06/01/2015 0.037 0.041 0.0352 0.0394 829,365
05/29/2015 0.041 0.043 0.0397 0.043 415,148
05/28/2015 0.043 0.0496 0.0403 0.042 930,375
05/27/2015 0.05 0.051 0.0428 0.0491 557,434
05/26/2015 0.0461 0.055 0.0445 0.053 591,250
05/22/2015 0.0472 0.0599 0.0465 0.0506 354,741
05/21/2015 0.06 0.06 0.0461 0.0522 1,144,580
05/20/2015 0.053 0.055 0.053 0.053 168,110
05/19/2015 0.0547 0.058 0.052 0.058 205,339
05/18/2015 0.057 0.057 0.0515 0.0566 265,087
05/15/2015 0.06 0.06 0.05 0.057 418,543
05/14/2015 0.057 0.0598 0.0515 0.0564 438,220
05/13/2015 0.0599 0.06 0.0551 0.0552 65,860
05/12/2015 0.0599 0.06 0.055 0.0577 202,611
05/11/2015 0.0551 0.0599 0.055 0.0599 215,900
05/08/2015 0.0551 0.06 0.0551 0.0565 60,277
05/07/2015 0.0665 0.0665 0.0551 0.0552 39,730
05/06/2015 0.0575 0.0669 0.0575 0.0607 94,687
05/05/2015 0.062 0.0679 0.0551 0.0675 49,625
05/04/2015 0.0551 0.08 0.0551 0.06 249,172
05/01/2015 0.055 0.065 0.055 0.0637 83,081
04/30/2015 0.0574 0.0574 0.055 0.0571 88,820
04/29/2015 0.067 0.067 0.0558 0.0558 46,146
04/28/2015 0.055 0.0575 0.055 0.056 18,300
04/27/2015 0.0625 0.0625 0.051 0.056 620,927
04/24/2015 0.0506 0.0637 0.0506 0.057 491,158
04/23/2015 0.0597 0.0646 0.0575 0.0624 203,704
04/22/2015 0.07 0.07 0.0594 0.0647 301,657
04/21/2015 0.06 0.0679 0.058 0.0675 392,376
04/20/2015 0.065 0.0684 0.0565 0.0656 559,014
04/17/2015 0.06 0.0689 0.055 0.06 546,210
04/16/2015 0.068 0.0699 0.06 0.0693 320,800
04/15/2015 0.068 0.068 0.0597 0.065 312,637
04/14/2015 0.065 0.068 0.0643 0.0675 451,194
04/13/2015 0.065 0.066 0.065 0.065 138,467
04/10/2015 0.0685 0.0685 0.065 0.065 203,275
04/09/2015 0.0699 0.07 0.065 0.068 279,790
04/08/2015 0.06 0.0699 0.06 0.0663 331,814
04/07/2015 0.05 0.074 0.05 0.0601 271,569
04/06/2015 0.058 0.0708 0.058 0.0666 248,426
04/02/2015 0.0627 0.0748 0.056 0.0696 200,478
04/01/2015 0.06 0.0649 0.054 0.0627 174,262
03/31/2015 0.0679 0.0688 0.06 0.06 98,700
03/30/2015 0.0683 0.0746 0.0646 0.0698 144,842
03/27/2015 0.0641 0.075 0.0641 0.0704 109,120
03/26/2015 0.066 0.0698 0.0601 0.0693 186,996
03/25/2015 0.075 0.075 0.0651 0.067 336,291
03/24/2015 0.1 0.1 0.0685 0.0738 1,261,560
03/23/2015 0.067 0.0969 0.067 0.0789 503,235
03/20/2015 0.0841 0.0999 0.077 0.077 419,050
03/19/2015 0.1 0.1 0.0803 0.086 450,889
03/18/2015 0.084 0.1 0.076 0.0802 543,606
03/17/2015 0.08 0.083 0.076 0.08 247,003
03/16/2015 0.0781 0.095 0.07 0.0736 494,165
03/13/2015 0.0895 0.0895 0.0724 0.079 761,522
03/12/2015 0.0724 0.0724 0.061 0.0724 503,879
03/11/2015 0.0521 0.064 0.0521 0.06 335,011
03/10/2015 0.0536 0.0574 0.0536 0.0556 253,006
03/09/2015 0.06 0.0619 0.0534 0.0537 105,883
03/06/2015 0.06 0.06 0.0532 0.0544 93,283
03/05/2015 0.0669 0.0669 0.0525 0.0571 298,717
03/04/2015 0.055 0.0649 0.0401 0.0574 739,895
03/03/2015 0.0744 0.0744 0.059 0.0597 581,303
03/02/2015 0.0611 0.08 0.0585 0.063 728,038
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?