Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nutriband Inc (NQ: NTRB )

4.850 UNCHANGED
Streaming Delayed Price Updated: 10:10 AM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 20, 2024 4.460 4.896 4.400 4.850 30,228 +0.38(+8.50%)
May 17, 2024 4.890 5.057 4.400 4.470 41,729 -0.25(-5.30%)
May 16, 2024 5.460 6.000 4.720 4.720 139,742 -0.33(-6.53%)
May 15, 2024 4.100 5.090 3.810 5.050 178,673 +1.34(+36.16%)
May 14, 2024 3.670 3.850 3.520 3.709 22,543 +0.07(+1.90%)
May 13, 2024 3.520 3.640 3.500 3.640 13,029 +0.28(+8.33%)
May 10, 2024 3.370 3.580 3.350 3.360 12,178 +0.00(+0.00%)
May 09, 2024 3.360 3.490 3.350 3.360 9,461 -0.01(-0.30%)
May 08, 2024 3.350 3.400 3.350 3.370 4,387 +0.02(+0.60%)
May 07, 2024 3.350 3.580 3.350 3.350 6,572 -0.05(-1.47%)
May 06, 2024 3.440 3.440 3.350 3.400 11,926 -0.09(-2.58%)
May 03, 2024 3.550 3.630 3.370 3.490 8,762 -0.16(-4.38%)
May 02, 2024 3.410 3.650 3.300 3.650 8,744 +0.15(+4.29%)
May 01, 2024 3.410 3.500 3.410 3.500 1,705 +0.04(+1.16%)
Apr 30, 2024 3.450 3.650 3.450 3.460 3,663 +0.04(+1.17%)
Apr 29, 2024 3.510 3.688 3.410 3.420 7,642 -0.13(-3.66%)
Apr 26, 2024 3.540 3.820 3.540 3.550 10,282 -0.10(-2.74%)
Apr 25, 2024 3.760 3.870 3.640 3.650 14,066 -0.20(-5.19%)
Apr 24, 2024 3.680 3.890 3.630 3.850 3,583 +0.29(+8.15%)
Apr 23, 2024 3.700 3.760 3.200 3.560 25,718 +0.02(+0.56%)
Apr 22, 2024 3.900 3.931 3.401 3.540 21,892 -0.39(-9.92%)
Apr 19, 2024 4.190 4.390 3.900 3.930 26,070 -0.11(-2.72%)
Apr 18, 2024 4.180 4.250 4.000 4.040 24,005 -0.23(-5.39%)
Apr 17, 2024 4.100 4.440 4.100 4.270 8,928 +0.26(+6.48%)
Apr 16, 2024 3.980 4.380 3.850 4.010 20,891 +0.10(+2.56%)
Apr 15, 2024 4.280 4.570 3.770 3.910 48,961 -0.50(-11.34%)
Apr 12, 2024 4.310 4.440 4.201 4.410 27,018 +0.08(+1.85%)
Apr 11, 2024 4.350 4.440 4.250 4.330 20,206 -0.11(-2.48%)
Apr 10, 2024 4.250 4.440 4.250 4.440 17,720 +0.18(+4.10%)
Apr 09, 2024 4.410 4.410 4.250 4.265 19,662 -0.08(-1.95%)
Apr 08, 2024 4.630 4.640 4.250 4.350 45,931 -0.22(-4.81%)
Apr 05, 2024 4.360 5.050 4.355 4.570 115,002 +0.29(+6.65%)
Apr 04, 2024 4.740 4.990 4.210 4.285 78,257 -0.51(-10.73%)
Apr 03, 2024 5.070 5.250 4.600 4.800 93,749 -0.26(-5.14%)
Apr 02, 2024 4.990 5.170 4.500 5.060 99,850 +0.18(+3.69%)
Apr 01, 2024 4.800 5.490 4.250 4.880 194,710 +0.36(+7.96%)
Mar 28, 2024 4.250 5.300 5.300 4.520 631,902 +0.47(+11.60%)
Mar 27, 2024 3.700 4.240 3.435 4.050 500,946 +1.01(+33.22%)
Mar 26, 2024 2.710 3.200 2.675 3.040 39,084 +0.31(+11.56%)
Mar 25, 2024 3.000 3.100 2.656 2.725 144,149 +0.02(+0.93%)
Mar 22, 2024 2.580 2.745 2.480 2.700 348,886 +0.24(+9.76%)
Mar 21, 2024 2.520 2.650 2.450 2.460 28,696 +0.01(+0.41%)
Mar 20, 2024 2.400 2.490 2.400 2.450 1,242 +0.00(+0.00%)
Mar 19, 2024 2.400 2.530 2.400 2.450 10,600 +0.08(+3.38%)
Mar 18, 2024 2.250 2.426 2.250 2.370 4,507 -0.08(-3.27%)
Mar 15, 2024 2.220 2.450 2.220 2.450 4,764 +0.15(+6.52%)
Mar 14, 2024 2.370 2.370 2.290 2.300 10,329 -0.15(-6.12%)
Mar 13, 2024 2.370 2.450 2.350 2.450 2,006 +0.10(+4.26%)
Mar 12, 2024 2.350 2.350 2.350 2.350 2,777 +0.00(+0.00%)
Mar 11, 2024 2.410 2.530 2.350 2.350 2,692 -0.09(-3.69%)
Mar 08, 2024 2.400 2.440 2.400 2.440 1,123 +0.13(+5.63%)
Mar 07, 2024 2.400 2.650 2.310 2.310 8,289 -0.05(-2.12%)
Mar 06, 2024 2.360 2.450 2.360 2.360 1,084 -0.17(-6.72%)
Mar 05, 2024 2.570 2.570 2.358 2.530 7,170 +0.11(+4.55%)
Mar 04, 2024 2.532 2.570 2.400 2.420 11,221 -0.09(-3.59%)
Mar 01, 2024 2.610 2.650 2.510 2.510 7,084 -0.02(-0.79%)
Feb 28, 2024 2.530 321 -0.04(-1.56%)
Feb 27, 2024 2.649 2.704 2.400 2.570 9,042 +0.14(+5.76%)
Feb 26, 2024 2.430 2.430 2.430 2.430 371 +0.03(+1.25%)
Feb 23, 2024 2.402 2.475 2.400 2.400 6,600 -0.09(-3.61%)
Feb 22, 2024 2.410 2.650 2.410 2.490 2,567 +0.05(+2.05%)
Feb 21, 2024 2.380 2.450 2.380 2.440 1,452 +0.08(+3.39%)
Feb 20, 2024 2.640 2.640 2.360 2.360 4,690 -0.11(-4.45%)
Feb 16, 2024 2.530 2.550 2.470 2.470 7,910 +0.06(+2.49%)
Feb 15, 2024 2.558 2.558 2.410 2.410 8,294 -0.15(-5.86%)
Feb 14, 2024 2.712 2.712 2.520 2.560 2,011 -0.04(-1.54%)
Feb 13, 2024 2.600 2.750 2.380 2.600 12,312 +0.01(+0.39%)
Feb 12, 2024 2.590 2.740 2.590 2.590 14,512 +0.01(+0.39%)
Feb 09, 2024 2.510 2.580 2.510 2.580 4,618 +0.07(+2.79%)
Feb 08, 2024 2.520 2.640 2.510 2.510 1,927 -0.04(-1.57%)
Feb 07, 2024 2.600 2.688 2.540 2.550 4,388 +0.01(+0.39%)
Feb 06, 2024 2.550 2.600 2.540 2.540 2,799 -0.04(-1.55%)
Feb 05, 2024 2.600 2.680 2.580 2.580 1,083 -0.21(-7.53%)
Feb 02, 2024 2.830 2.830 2.650 2.790 5,648 +0.04(+1.45%)
Feb 01, 2024 2.740 2.810 2.730 2.750 11,076 +0.14(+5.36%)
Jan 31, 2024 2.610 2.780 2.610 2.610 3,453 -0.10(-3.51%)
Jan 30, 2024 2.705 2.705 2.705 2.705 541 -0.02(-0.73%)
Jan 29, 2024 2.660 2.725 2.610 2.725 3,866 +0.08(+2.83%)
Jan 26, 2024 2.610 2.782 2.610 2.650 3,781 -0.06(-2.03%)
Jan 25, 2024 2.790 2.910 2.650 2.705 2,393 -0.15(-5.09%)
Jan 24, 2024 2.900 2.900 2.802 2.850 5,305 +0.06(+2.15%)
Jan 23, 2024 2.610 3.000 2.610 2.790 4,592 +0.17(+6.49%)
Jan 22, 2024 2.660 2.660 2.620 2.620 2,716 -0.02(-0.95%)
Jan 19, 2024 2.640 2.670 2.620 2.645 7,556 -0.05(-1.91%)
Jan 18, 2024 2.740 2.740 2.697 2.697 5,102 -0.00(-0.13%)
Jan 17, 2024 2.690 2.930 2.690 2.700 3,632 -0.06(-2.17%)
Jan 16, 2024 2.950 2.950 2.760 2.760 4,365 -0.14(-4.83%)
Jan 12, 2024 2.770 3.100 2.751 2.900 12,064 -0.07(-2.36%)
Jan 11, 2024 2.750 2.970 2.750 2.970 3,101 +0.02(+0.68%)
Jan 10, 2024 2.860 2.980 2.860 2.950 4,577 +0.07(+2.43%)
Jan 09, 2024 2.810 2.900 2.700 2.880 5,614 +0.03(+1.05%)
Jan 08, 2024 2.710 2.850 2.558 2.850 8,910 +0.05(+1.84%)
Jan 05, 2024 2.610 2.799 2.410 2.799 108,022 +0.39(+16.12%)
Jan 04, 2024 2.384 2.410 2.365 2.410 1,745 +0.01(+0.42%)
Jan 03, 2024 2.340 2.400 2.330 2.400 3,951 +0.09(+3.71%)
Jan 02, 2024 2.420 2.490 2.303 2.314 7,259 -0.01(-0.25%)
Dec 29, 2023 2.450 2.450 2.250 2.320 34,445 -0.13(-5.31%)
Dec 28, 2023 2.850 2.950 2.370 2.450 23,967 -0.53(-17.90%)
Dec 27, 2023 3.020 3.020 2.900 2.984 5,296 -0.04(-1.19%)
Dec 26, 2023 2.950 3.250 2.950 3.020 18,475 +0.07(+2.37%)
Dec 22, 2023 2.670 2.950 2.670 2.950 5,565 +0.40(+15.70%)
Dec 21, 2023 2.430 2.550 2.430 2.550 6,492 +0.05(+1.99%)
Dec 20, 2023 2.550 2.700 2.490 2.500 14,846 -0.06(-2.35%)
Dec 19, 2023 2.686 2.700 2.560 2.560 3,425 +0.02(+0.79%)
Dec 18, 2023 2.748 2.748 2.540 2.540 1,755 -0.13(-4.87%)
Dec 15, 2023 2.670 2.680 2.650 2.670 4,925 -0.00(-0.00%)
Dec 14, 2023 2.720 2.850 2.650 2.670 13,596 +0.00(+0.00%)
Dec 13, 2023 2.470 2.920 2.470 2.670 15,835 +0.12(+4.71%)
Dec 12, 2023 2.470 2.640 2.470 2.550 3,074 +0.07(+2.82%)
Dec 11, 2023 2.555 2.580 2.320 2.480 2,659 -0.02(-0.80%)
Dec 08, 2023 2.450 2.500 2.440 2.500 8,227 +0.05(+2.04%)
Dec 07, 2023 2.340 2.490 2.340 2.450 3,293 +0.02(+0.82%)
Dec 06, 2023 2.420 2.430 2.360 2.430 2,834 -0.02(-0.82%)
Dec 05, 2023 2.600 2.600 2.450 2.450 1,175 -0.15(-5.77%)
Dec 04, 2023 2.540 2.690 2.430 2.600 8,163 -0.09(-3.35%)
Dec 01, 2023 2.500 2.690 2.500 2.690 3,606 +0.16(+6.32%)
Nov 30, 2023 2.500 2.530 2.342 2.530 4,753 +0.02(+0.80%)
Nov 29, 2023 2.560 2.560 2.500 2.510 6,692 +0.00(+0.00%)
Nov 28, 2023 2.720 2.720 2.450 2.510 6,066 -0.21(-7.72%)
Nov 27, 2023 2.570 2.740 2.530 2.720 7,776 +0.20(+7.94%)
Nov 24, 2023 2.540 2.550 2.520 2.520 911 -0.03(-1.16%)
Nov 22, 2023 2.240 2.550 2.240 2.550 11,670 +0.31(+13.82%)
Nov 21, 2023 2.300 2.300 2.228 2.240 3,603 -0.06(-2.61%)
Nov 20, 2023 2.250 2.300 2.250 2.300 1,479 +0.06(+2.68%)
Nov 17, 2023 2.090 2.250 2.090 2.240 8,569 +0.14(+6.67%)
Nov 16, 2023 2.100 2.180 2.100 2.100 6,630 -0.02(-1.18%)
Nov 15, 2023 2.050 2.170 2.040 2.125 6,372 +0.02(+0.71%)
Nov 14, 2023 2.100 2.200 2.100 2.110 3,144 -0.06(-2.76%)
Nov 13, 2023 2.110 2.170 2.100 2.170 1,489 -0.06(-2.69%)
Nov 10, 2023 2.101 2.230 2.101 2.230 1,353 +0.00(+0.00%)
Nov 09, 2023 2.110 2.245 2.110 2.230 2,252 +0.00(+0.00%)
Nov 08, 2023 2.260 2.275 2.140 2.230 12,920 -0.01(-0.45%)
Nov 07, 2023 2.070 2.300 1.927 2.240 10,148 +0.05(+2.28%)
Nov 06, 2023 2.250 2.300 2.140 2.190 3,590 +0.05(+2.34%)
Nov 03, 2023 2.170 2.215 2.120 2.140 2,552 -0.09(-4.04%)
Nov 02, 2023 2.260 2.290 2.230 2.230 1,879 -0.03(-1.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.