Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
04:42:54 EDT Thu 02 May 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-05-01
Q
NHMD
0.00025
0.0004
0.0002
0.0003
25,033,528
22
0.0002
0.0004
2024-04-30
Q
NHMD
0.0003
0.00035
0.0002
0.0003
45,974,063
35
0.0002
0.0004
2024-04-29
Q
NHMD
0.00035
0.0004
0.0002
0.0003
-0.00005
43,908,988
38
0.0003
0.0004
2024-04-26
Q
NHMD
0.0004
0.0004
0.0003
0.00035
0.00005
18,662,567
18
0.0003
0.0004
2024-04-25
Q
NHMD
0.0003
0.0004
0.0003
0.0003
4,774,696
9
0.0002
0.0005
2024-04-24
Q
NHMD
0.0004
0.0004
0.0003
0.0003
-0.0001
7,376,014
17
0.0003
0.0004
2024-04-23
Q
NHMD
0.0002
0.0004
0.0002
0.0004
0.0002
101,064,192
80
0.0003
0.0004
2024-04-22
Q
NHMD
0.0004
0.00045
0.0002
0.0002
-0.0003
453,277,038
185
0.0002
0.0007
2024-04-19
Q
NHMD
0.0006
0.0006
0.0004
0.0005
-0.00005
33,121,681
40
0.0004
0.0006
2024-04-18
Q
NHMD
0.0004
0.0006
0.0003
0.00055
0.00015
65,752,713
70
0.0004
0.0007
2024-04-17
Q
NHMD
0.0004
0.0005
0.0003
0.0004
60,639,683
54
0.0004
0.0005
2024-04-16
Q
NHMD
0.0004
0.0005
0.0004
0.0004
13,943,572
17
0.0004
0.0005
2024-04-15
Q
NHMD
0.00045
0.0005
0.0004
0.0004
-0.0001
6,882,582
16
0.0004
0.0005
2024-04-12
Q
NHMD
0.0004
0.0005
0.00035
0.0005
127,635,660
95
0.0004
0.0005
2024-04-11
Q
NHMD
0.0005
0.0005
0.0004
0.0005
8,032,330
21
0.0004
0.0005
2024-04-10
Q
NHMD
0.0004
0.0005
0.0004
0.0005
0.00006
13,535,833
30
0.0004
0.0005
2024-04-09
Q
NHMD
0.0004
0.0005
0.0004
0.00044
0.00004
4,164,887
14
0.0004
0.0005
2024-04-08
Q
NHMD
0.0004
0.0005
0.0004
0.0004
3,452,142
12
0.0002
0.0005
2024-04-05
Q
NHMD
0.00045
0.0005
0.0004
0.0004
-0.0001
12,430,000
11
0.0004
0.0005
2024-04-04
Q
NHMD
0.0004
0.0005
0.0004
0.0005
0.00005
15,549,022
29
0.0004
0.0005
2024-04-03
Q
NHMD
0.00045
0.0005
0.0004
0.00045
-0.00005
5,703,892
37
0.0003
0.0005
2024-04-02
Q
NHMD
0.0004
0.0005
0.0004
0.0005
39,576,411
67
0.0003
0.0006
2024-04-01
Q
NHMD
0.0006
0.0006
0.0004
0.0005
16,811,505
34
0.0004
0.0039
2024-03-29
Q
NHMD
0.00045
0.0006
0.0004
0.0005
0.0001
0
0
2024-03-28
Q
NHMD
0.00045
0.0006
0.0004
0.0005
0.0001
7,939,134
45
0.0003
0.0006
2024-03-27
Q
NHMD
0.0005
0.0006
0.0004
0.0004
-0.0001
48,190,953
61
0.0004
0.0039
2024-03-26
Q
NHMD
0.0005
0.0005
0.0004
0.0005
15,492,218
38
0.0004
0.0006
2024-03-25
Q
NHMD
0.0005
0.0006
0.0004
0.0005
-0.00005
88,309,433
57
0.0004
0.0005
2024-03-22
Q
NHMD
0.0006
0.0006
0.0005
0.00055
-0.00005
4,723,208
15
0.0005
0.0006
2024-03-21
Q
NHMD
0.0006
0.0006
0.0005
0.0006
30,820,757
90
0.0005
0.0006
2024-03-20
Q
NHMD
0.0006
0.0006
0.0005
0.0006
15,718,815
33
0.0005
0.0006
2024-03-19
Q
NHMD
0.0006
0.0007
0.0005
0.0006
-0.0001
111,619,577
106
0.0005
0.0006
2024-03-18
Q
NHMD
0.0007
0.0008
0.0006
0.0007
-0.0001
29,836,214
45
0.0003
0.0008
2024-03-15
Q
NHMD
0.0006
0.0008
0.0006
0.0008
0.0001
18,852,361
49
0.0006
0.0008
2024-03-14
Q
NHMD
0.0007
0.0008
0.0006
0.0007
24,432,508
44
0.0006
0.0039
2024-03-13
Q
NHMD
0.0008
0.0008
0.0007
0.0007
-0.0001
82,885,856
102
0.0006
0.0007
2024-03-12
Q
NHMD
0.0009
0.0009
0.0008
0.0008
-0.0001
59,780,060
62
0.0007
0.0039
2024-03-11
Q
NHMD
0.0009
0.0009
0.0008
0.0009
0.00005
6,845,613
38
0.0008
0.001
2024-03-08
Q
NHMD
0.001
0.001
0.0008
0.00085
-0.00015
14,252,271
38
0.0008
0.001
2024-03-07
Q
NHMD
0.0008
0.001
0.0008
0.001
0.0001
13,372,404
68
0.0008
0.001
2024-03-06
Q
NHMD
0.001
0.001
0.0008
0.0009
17,016,859
65
0.0008
0.001
2024-03-05
Q
NHMD
0.001
0.001
0.0008
0.0009
-0.00004
30,291,161
88
0.0008
0.001
2024-03-04
Q
NHMD
0.001
0.001
0.0009
0.00094
-0.00006
7,955,449
44
0.0008
0.001
2024-03-01
Q
NHMD
0.0009
0.0011
0.0009
0.001
28,527,704
88
0.0009
0.0011
2024-02-29
Q
NHMD
0.0009
0.001
0.00085
0.001
35,430,529
71
0.0009
0.0039
2024-02-28
Q
NHMD
0.001
0.001
0.0009
0.001
28,602,577
53
0.0009
0.001
2024-02-27
Q
NHMD
0.001
0.0011
0.0009
0.001
-0.0001
34,797,432
93
0.0009
0.0011
2024-02-26
Q
NHMD
0.0012
0.0012
0.00095
0.0011
-0.00005
114,114,390
198
0.001
0.0012
2024-02-23
Q
NHMD
0.0008
0.0013
0.00075
0.00115
0.00045
261,269,438
445
0.0011
0.0014
2024-02-22
Q
NHMD
0.0008
0.0008
0.0006
0.0007
-0.0001
58,512,871
132
0.0006
0.0008
2024-02-21
Q
NHMD
0.0008
0.0009
0.0006
0.0008
-0.00005
137,654,262
182
0.0007
0.0008
2024-02-20
Q
NHMD
0.0012
0.0012
0.0008
0.00085
-0.00025
112,933,538
191
0.0008
0.001
2024-02-19
Q
NHMD
0.001
0.0012
0.00095
0.0011
0
0
2024-02-16
Q
NHMD
0.001
0.0012
0.00095
0.0011
85,648,893
165
0.0006
0.0012
2024-02-15
Q
NHMD
0.0009
0.0012
0.0009
0.0011
-0.0001
55,286,417
137
0.001
0.0012
2024-02-14
Q
NHMD
0.0011
0.0012
0.001
0.0012
0.0001
30,213,806
135
0.0011
0.0012
2024-02-13
Q
NHMD
0.0012
0.0014
0.0011
0.0011
-0.0002
126,919,004
210
0.001
0.0012
2024-02-12
Q
NHMD
0.0015
0.0015
0.0012
0.0013
-0.00005
91,985,431
267
0.0012
0.0014
2024-02-09
Q
NHMD
0.0015
0.0016
0.0012
0.00135
-0.00015
142,462,837
356
0.0013
0.0014
2024-02-08
Q
NHMD
0.0018
0.0022
0.0014
0.0015
-0.0003
342,883,444
730
0.0015
0.0017
2024-02-07
Q
NHMD
0.0015
0.0021
0.00145
0.0018
0.0003
404,239,678
963
0.0017
0.0021
2024-02-06
Q
NHMD
0.0011
0.0016
0.0011
0.0015
0.0004
230,028,350
500
0.0014
0.0015
2024-02-05
Q
NHMD
0.001099
0.00125
0.0009
0.0011
0.00006
177,055,813
232
0.0011
0.0012