NEUTRA CORPORATION Historical Stock Prices

NTRR 
$0.0404
*  
-0.0038
-8.61 %
Get NTRR Alerts
*Delayed - data as of Sep. 2, 2015  -  Find a broker to begin trading NTRR now


Community Rating:
 
 
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-JUN-2015 TO 02-SEP-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  0.045  0.0401  0.0404 253,180
09/02/2015 0.0449 0.045 0.0401 0.0405 253,180
09/01/2015 0.0399 0.0449 0.0396 0.0442 64,000
08/31/2015 0.0368 0.0409 0.0351 0.0399 69,871
08/28/2015 0.035 0.0415 0.035 0.0404 88,120
08/27/2015 0.043 0.043 0.035 0.035 468,620
08/26/2015 0.0449 0.045 0.0391 0.0449 192,411
08/25/2015 0.0371 0.0449 0.0371 0.0449 60,451
08/24/2015 0.04 0.045 0.0356 0.045 378,450
08/21/2015 0.044 0.044 0.04 0.0437 133,400
08/20/2015 0.035 0.044 0.035 0.04 128,328
08/19/2015 0.0448 0.0448 0.0351 0.04 147,947
08/18/2015 0.0271 0.045 0.0271 0.0361 280,834
08/17/2015 0.042 0.044 0.0351 0.0431 741,847
08/14/2015 0.038 0.042 0.038 0.042 44,609
08/13/2015 0.038 0.04 0.038 0.038 36,103
08/12/2015 0.042 0.042 0.038 0.04 260,684
08/11/2015 0.0399 0.0399 0.0375 0.0399 26,100
08/10/2015 0.04 0.0428 0.0351 0.0386 165,617
08/07/2015 0.0338 0.0438 0.03 0.035 226,300
08/06/2015 0.044 0.044 0.0331 0.0335 181,795
08/05/2015 0.039 0.044 0.034 0.0429 217,225
08/04/2015 0.0391 0.044 0.0353 0.039 604,980
08/03/2015 0.0399 0.045 0.0358 0.039 158,433
07/31/2015 0.0365 0.0365 0.0301 0.0359 204,132
07/30/2015 0.038 0.039 0.036 0.036 287,650
07/29/2015 0.039 0.039 0.03 0.0375 314,470
07/28/2015 0.035 0.035 0.03 0.0343 230,489
07/27/2015 0.027 0.0349 0.025 0.025 399,657
07/24/2015 0.025 0.025 0.023 0.025 195,260
07/23/2015 0.0217 0.0249 0.0217 0.0232 81,700
07/22/2015 0.025 0.025 0.0201 0.024 209,870
07/21/2015 0.025 0.025 0.0201 0.0226 247,496
07/20/2015 0.02 0.023 0.02 0.0201 173,219
07/17/2015 0.023 0.023 0.0201 0.0201 63,549
07/16/2015 0.023 0.023 0.02 0.023 226,116
07/15/2015 0.0201 0.023 0.0201 0.023 19,380
07/14/2015 0.02 0.023 0.02 0.022 96,515
07/13/2015 0.025 0.025 0.02 0.0205 106,420
07/10/2015 0.02 0.0231 0.02 0.0231 59,805
07/09/2015 0.016 0.0216 0.016 0.02 323,045
07/08/2015 0.0174 0.021 0.0153 0.021 710,388
07/07/2015 0.015 0.0199 0.0143 0.0199 354,284
07/06/2015 0.0174 0.0174 0.0131 0.015 362,929
07/02/2015 0.0147 0.0177 0.014 0.0173 685,569
07/01/2015 0.016 0.0189 0.015 0.0176 562,269
06/30/2015 0.0166 0.0195 0.0148 0.0148 1,158,949
06/29/2015 0.019 0.0199 0.0156 0.0166 640,281
06/26/2015 0.0165 0.019 0.0165 0.019 274,780
06/25/2015 0.0161 0.0195 0.0156 0.0165 1,090,040
06/24/2015 0.0219 0.0219 0.0161 0.0199 915,062
06/23/2015 0.025 0.025 0.0171 0.0219 296,515
06/22/2015 0.0167 0.0224 0.016 0.0221 112,126
06/19/2015 0.018 0.0244 0.016 0.0199 509,268
06/18/2015 0.025 0.026 0.019 0.0244 496,754
06/17/2015 0.027 0.027 0.017 0.022 1,100,902
06/16/2015 0.0215 0.026 0.0215 0.0255 215,660
06/15/2015 0.0252 0.0289 0.022 0.024 839,590
06/12/2015 0.0253 0.0333 0.024 0.0294 1,070,003
06/11/2015 0.0252 0.0333 0.0252 0.03 261,703
06/10/2015 0.0274 0.0333 0.026 0.031 343,115
06/09/2015 0.0315 0.032 0.0298 0.0316 257,872
06/08/2015 0.0481 0.0481 0.0252 0.032 739,264
06/05/2015 0.0321 0.0346 0.029 0.0346 495,971
06/04/2015 0.0374 0.0374 0.0295 0.0321 1,015,007
06/03/2015 0.0305 0.038 0.03 0.035 1,150,685
06/02/2015 0.0305 0.041 0.0305 0.0371 285,372
*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?