Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Nutrafuels (OP: NTFU )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 05, 2019 0.1743 0.1743 0.1743 0 +0.00(+0.23%)
Mar 04, 2019 0.1825 0.1825 0.1551 0.1739 169,327 -0.00(-0.63%)
Mar 01, 2019 0.1715 0.1800 0.1700 0.1750 41,600 +0.00(+2.58%)
Feb 28, 2019 0.1800 0.1850 0.1701 0.1706 39,311 +0.00(+0.35%)
Feb 27, 2019 0.1900 0.1900 0.1700 0.1700 28,605 -0.01(-5.56%)
Feb 26, 2019 0.1900 0.1900 0.1700 0.1800 36,435 -0.00(-0.55%)
Feb 25, 2019 0.2000 0.2000 0.1800 0.1810 150,421 -0.01(-4.74%)
Feb 22, 2019 0.1700 0.2100 0.1700 0.1900 375,100 +0.02(+11.44%)
Feb 21, 2019 0.1850 0.1850 0.1650 0.1705 34,956 -0.01(-7.84%)
Feb 20, 2019 0.1850 0.1850 0.1850 0.1850 2,605 +0.00(+0.00%)
Feb 19, 2019 0.1800 0.1850 0.1800 0.1850 37,354 +0.00(+0.05%)
Feb 15, 2019 0.1898 0.1898 0.1606 0.1849 54,200 -0.00(-1.81%)
Feb 14, 2019 0.1700 0.1883 0.1645 0.1883 42,710 +0.02(+14.12%)
Feb 13, 2019 0.1900 0.1900 0.1528 0.1650 151,069 -0.02(-13.16%)
Feb 12, 2019 0.1700 0.1900 0.1700 0.1900 30,925 +0.02(+11.76%)
Feb 11, 2019 0.1968 0.1994 0.1700 0.1700 23,743 -0.03(-14.96%)
Feb 08, 2019 0.1750 0.1999 0.1646 0.1999 83,500 +0.00(+0.30%)
Feb 07, 2019 0.1851 0.1993 0.1800 0.1993 73,612 -0.00(-0.35%)
Feb 06, 2019 0.2160 0.2160 0.2000 0.2000 4,824 +0.00(+0.00%)
Feb 05, 2019 0.1820 0.2000 0.1820 0.2000 15,650 +0.01(+2.56%)
Feb 04, 2019 0.2160 0.2160 0.1900 0.1950 47,975 -0.01(-4.88%)
Feb 01, 2019 0.1820 0.2160 0.1820 0.2050 26,200 -0.01(-4.87%)
Jan 31, 2019 0.2200 0.2200 0.1837 0.2155 27,975 -0.00(-2.05%)
Jan 30, 2019 0.2200 0.2200 0.1820 0.2200 57,170 +0.02(+10.00%)
Jan 29, 2019 0.1820 0.2000 0.1820 0.2000 17,395 +0.01(+7.76%)
Jan 28, 2019 0.2000 0.2000 0.1856 0.1856 11,933 -0.01(-7.20%)
Jan 25, 2019 0.2000 0.2200 0.1850 0.2000 17,600 +0.02(+8.11%)
Jan 24, 2019 0.1851 0.2195 0.1850 0.1850 20,669 -0.02(-7.50%)
Jan 23, 2019 0.2025 0.2025 0.1876 0.2000 29,500 -0.00(-1.23%)
Jan 22, 2019 0.2085 0.2085 0.1850 0.2025 6,200 -0.00(-2.13%)
Jan 18, 2019 0.1985 0.2069 0.1900 0.2069 1,700 +0.00(+0.00%)
Jan 17, 2019 0.1900 0.2069 0.1900 0.2069 3,019 +0.00(+0.00%)
Jan 16, 2019 0.2000 0.2069 0.1821 0.2069 22,410 +0.02(+13.62%)
Jan 15, 2019 0.1820 0.2000 0.1820 0.1821 8,931 +0.01(+3.23%)
Jan 14, 2019 0.2200 0.2200 0.1764 0.1764 13,129 -0.02(-11.80%)
Jan 11, 2019 0.1852 0.2000 0.1852 0.2000 30,200 +0.00(+0.00%)
Jan 10, 2019 0.1800 0.2250 0.1764 0.2000 116,504 +0.02(+11.11%)
Jan 09, 2019 0.1933 0.1933 0.1764 0.1800 9,700 +0.00(+2.10%)
Jan 08, 2019 0.1990 0.1990 0.1763 0.1763 5,500 -0.02(-11.41%)
Jan 07, 2019 0.1993 0.1993 0.1760 0.1990 7,738 -0.00(-0.15%)
Jan 04, 2019 0.1750 0.1993 0.1750 0.1993 6,900 +0.00(+0.05%)
Jan 03, 2019 0.1994 0.1994 0.1750 0.1992 30,421 +0.01(+4.84%)
Jan 02, 2019 0.1975 0.1975 0.1893 0.1900 2,930 -0.01(-4.28%)
Dec 31, 2018 0.1751 0.1996 0.1751 0.1985 104,800 +0.00(+2.32%)
Dec 28, 2018 0.1994 0.1994 0.1752 0.1940 8,500 -0.00(-1.57%)
Dec 27, 2018 0.1751 0.1999 0.1751 0.1971 30,767 -0.00(-1.20%)
Dec 26, 2018 0.1750 0.2000 0.1600 0.1995 45,770 +0.02(+14.00%)
Dec 24, 2018 0.3000 0.3000 0.1750 0.1750 77,500 -0.02(-9.79%)
Dec 21, 2018 0.1900 0.1940 0.1700 0.1940 61,800 +0.00(+1.25%)
Dec 20, 2018 0.1940 0.1940 0.1761 0.1916 1,519 -0.00(-1.24%)
Dec 19, 2018 0.1940 0.1940 0.1701 0.1940 7,678 +0.00(+0.00%)
Dec 18, 2018 0.1725 0.1940 0.1725 0.1940 11,300 -0.00(-0.46%)
Dec 17, 2018 0.2000 0.2000 0.1949 0.1949 8,500 +0.00(+0.00%)
Dec 14, 2018 0.1949 0.1949 0.1825 0.1949 7,000 -0.00(-1.81%)
Dec 13, 2018 0.1700 0.1985 0.1700 0.1985 115,271 +0.03(+16.76%)
Dec 12, 2018 0.1900 0.1950 0.1610 0.1700 166,582 -0.02(-10.53%)
Dec 11, 2018 0.1900 0.1949 0.1750 0.1900 13,460 +0.00(+0.00%)
Dec 10, 2018 0.1673 0.1900 0.1673 0.1900 9,289 +0.02(+9.51%)
Dec 07, 2018 0.1750 0.1750 0.1675 0.1735 16,000 -0.02(-11.03%)
Dec 06, 2018 0.1800 0.1950 0.1700 0.1950 79,085 +0.01(+2.63%)
Dec 04, 2018 0.1896 0.1950 0.1799 0.1900 80,600 +0.00(+0.11%)
Dec 03, 2018 0.1810 0.1898 0.1810 0.1898 24,752 +0.02(+10.99%)
Nov 30, 2018 0.1619 0.1929 0.1600 0.1710 32,600 -0.02(-10.00%)
Nov 29, 2018 0.1900 0.1900 0.1900 0.1900 2,376 -0.00(-0.42%)
Nov 28, 2018 0.1600 0.1949 0.1500 0.1908 65,519 +0.02(+11.58%)
Nov 27, 2018 0.1700 0.1948 0.1700 0.1710 6,980 +0.00(+0.83%)
Nov 26, 2018 0.1700 0.1899 0.1696 0.1696 24,205 -0.03(-12.98%)
Nov 23, 2018 0.1949 0.1949 0.1948 0.1949 6,500 +0.00(+2.58%)
Nov 21, 2018 0.1900 0.1900 0.1900 0 -0.01(-4.90%)
Nov 20, 2018 0.1999 0.1999 0.1700 0.1998 60,770 -0.00(-0.05%)
Nov 19, 2018 0.1999 0.1999 0.1500 0.1999 54,155 +0.00(+0.00%)
Nov 16, 2018 0.2000 0.2000 0.1800 0.1999 69,800 +0.00(+2.51%)
Nov 15, 2018 0.1900 0.1950 0.1802 0.1950 15,960 +0.01(+2.63%)
Nov 14, 2018 0.1900 0.1999 0.1700 0.1900 106,192 +0.01(+8.51%)
Nov 13, 2018 0.1800 0.1800 0.1751 0.1751 63,688 -0.00(-0.79%)
Nov 12, 2018 0.1800 0.1800 0.1765 0.1765 8,400 +0.00(+0.68%)
Nov 09, 2018 0.1900 0.1950 0.1753 0.1753 21,100 -0.01(-7.74%)
Nov 08, 2018 0.1850 0.2010 0.1776 0.1900 76,289 +0.00(+1.33%)
Nov 07, 2018 0.1851 0.1875 0.1851 0.1875 2,295 -0.00(-1.32%)
Nov 06, 2018 0.2000 0.2000 0.1900 0.1900 17,375 -0.01(-5.00%)
Nov 05, 2018 0.2000 0.2000 0.1800 0.2000 10,060 +0.01(+2.56%)
Nov 02, 2018 0.2100 0.2100 0.1800 0.1950 109,900 -0.03(-12.36%)
Nov 01, 2018 0.1900 0.2225 0.1900 0.2225 1,250 +0.01(+5.95%)
Oct 31, 2018 0.2250 0.2250 0.1811 0.2100 14,180 -0.02(-6.67%)
Oct 30, 2018 0.2100 0.2250 0.1800 0.2250 8,446 +0.02(+12.33%)
Oct 29, 2018 0.2172 0.2250 0.1988 0.2003 3,432 -0.00(-2.34%)
Oct 26, 2018 0.2200 0.2200 0.2051 0.2051 700 -0.02(-7.45%)
Oct 25, 2018 0.2000 0.2275 0.1800 0.2216 33,763 +0.02(+10.80%)
Oct 24, 2018 0.2250 0.2300 0.1800 0.2000 118,332 +0.00(+0.00%)
Oct 23, 2018 0.2100 0.2100 0.1907 0.2000 33,947 -0.01(-4.76%)
Oct 22, 2018 0.2000 0.2100 0.1907 0.2100 16,099 +0.01(+5.00%)
Oct 19, 2018 0.2270 0.2300 0.1868 0.2000 64,600 -0.01(-4.76%)
Oct 18, 2018 0.2400 0.2400 0.2100 0.2100 130,034 +0.00(+0.00%)
Oct 17, 2018 0.2705 0.2780 0.2100 0.2100 107,462 -0.07(-25.00%)
Oct 16, 2018 0.2375 0.3000 0.2034 0.2800 384,359 +0.07(+33.33%)
Oct 15, 2018 0.1868 0.2200 0.1868 0.2100 206,361 +0.01(+5.11%)
Oct 12, 2018 0.1950 0.2200 0.1900 0.1998 173,400 +0.01(+8.00%)
Oct 11, 2018 0.1954 0.1954 0.1735 0.1850 17,932 -0.00(-0.38%)
Oct 10, 2018 0.1800 0.1887 0.1699 0.1857 77,418 -0.01(-3.53%)
Oct 09, 2018 0.2000 0.2000 0.1695 0.1925 12,925 -0.00(-1.89%)
Oct 08, 2018 0.2100 0.2100 0.1962 0.1962 2,129 -0.00(-1.41%)
Oct 05, 2018 0.1710 0.2000 0.1600 0.1990 144,200 +0.02(+10.56%)
Oct 04, 2018 0.1850 0.2090 0.1700 0.1800 139,315 -0.02(-10.00%)
Oct 03, 2018 0.2100 0.2100 0.1811 0.2000 94,801 -0.01(-4.35%)
Oct 02, 2018 0.1925 0.2100 0.1901 0.2091 13,102 +0.01(+4.55%)
Oct 01, 2018 0.2300 0.2300 0.2000 0.2000 82,845 +0.00(+0.86%)
Sep 28, 2018 0.2000 0.2000 0.1850 0.1983 108,700 -0.00(-0.85%)
Sep 27, 2018 0.2275 0.2275 0.2000 0.2000 17,013 +0.01(+8.05%)
Sep 26, 2018 0.2130 0.2130 0.1851 0.1851 82,890 -0.01(-5.80%)
Sep 25, 2018 0.2300 0.2300 0.1805 0.1965 99,852 -0.03(-12.28%)
Sep 24, 2018 0.2300 0.2300 0.2000 0.2240 97,003 +0.00(+1.82%)
Sep 21, 2018 0.2065 0.2290 0.1820 0.2200 264,700 +0.02(+11.11%)
Sep 20, 2018 0.2150 0.2150 0.1850 0.1980 105,687 -0.00(-1.00%)
Sep 19, 2018 0.2022 0.2150 0.2000 0.2000 49,732 +0.00(+0.00%)
Sep 18, 2018 0.2000 0.2005 0.2000 0.2000 80,038 -0.00(-0.35%)
Sep 17, 2018 0.1960 0.2200 0.1960 0.2007 15,282 -0.01(-6.65%)
Sep 14, 2018 0.2161 0.2180 0.2050 0.2150 17,600 +0.01(+5.76%)
Sep 13, 2018 0.2230 0.2230 0.2000 0.2033 31,731 -0.00(-0.44%)
Sep 12, 2018 0.2270 0.2270 0.1960 0.2042 6,575 +0.01(+4.18%)
Sep 11, 2018 0.1968 0.2181 0.1960 0.1960 90,240 -0.00(-0.81%)
Sep 10, 2018 0.2388 0.2750 0.1850 0.1976 440,316 -0.05(-20.96%)
Sep 07, 2018 0.2410 0.2600 0.2320 0.2500 165,400 +0.00(+1.01%)
Sep 06, 2018 0.2400 0.2600 0.2400 0.2475 22,395 -0.00(-0.56%)
Sep 05, 2018 0.2750 0.2750 0.2255 0.2489 102,869 +0.02(+8.22%)
Sep 04, 2018 0.2900 0.2900 0.2300 0.2300 57,849 -0.01(-6.12%)
Aug 31, 2018 0.2450 0.2450 0.2450 0 +0.01(+6.52%)
Aug 30, 2018 0.2201 0.2400 0.2200 0.2300 89,409 -0.00(-0.04%)
Aug 29, 2018 0.2311 0.2700 0.2200 0.2301 114,328 -0.01(-6.08%)
Aug 28, 2018 0.2600 0.2785 0.2300 0.2450 171,645 -0.04(-15.49%)
Aug 27, 2018 0.3400 0.3400 0.2680 0.2899 189,130 -0.01(-4.64%)
Aug 24, 2018 0.3000 0.3290 0.2900 0.3040 282,700 +0.02(+8.57%)
Aug 23, 2018 0.3120 0.3290 0.2800 0.2800 232,915 -0.01(-5.08%)
Aug 22, 2018 0.3300 0.3300 0.2750 0.2950 309,301 -0.04(-10.61%)
Aug 21, 2018 0.2000 0.3320 0.2000 0.3300 747,417 +0.13(+65.00%)
Aug 20, 2018 0.1896 0.2000 0.1795 0.2000 40,224 +0.02(+11.42%)
Aug 17, 2018 0.1899 0.1899 0.1701 0.1795 73,300 -0.01(-5.53%)
Aug 16, 2018 0.1800 0.1900 0.1651 0.1900 60,249 +0.01(+8.51%)
Aug 15, 2018 0.1998 0.2000 0.1702 0.1751 253,228 -0.01(-3.95%)
Aug 14, 2018 0.1686 0.1823 0.1600 0.1823 56,224 +0.00(+2.65%)
Aug 13, 2018 0.1788 0.1840 0.1650 0.1776 30,300 -0.01(-5.38%)
Aug 10, 2018 0.2000 0.2040 0.1700 0.1877 64,800 -0.01(-6.15%)
Aug 09, 2018 0.1731 0.2000 0.1657 0.2000 45,560 +0.03(+15.21%)
Aug 08, 2018 0.2000 0.2100 0.1730 0.1736 56,080 -0.00(-1.92%)
Aug 07, 2018 0.2000 0.2003 0.1730 0.1770 113,086 -0.01(-6.84%)
Aug 06, 2018 0.1800 0.2000 0.1773 0.1900 148,677 -0.01(-4.95%)
Aug 03, 2018 0.1800 0.2052 0.1750 0.1999 29,500 +0.00(+0.76%)
Aug 02, 2018 0.1876 0.1985 0.1801 0.1984 25,748 +0.00(+2.53%)
Aug 01, 2018 0.2000 0.2200 0.1935 0.1935 88,627 -0.00(-1.78%)
Jul 31, 2018 0.1552 0.2050 0.1552 0.1970 282,842 +0.03(+19.90%)
Jul 30, 2018 0.1500 0.1650 0.1500 0.1643 18,675 -0.00(-0.42%)
Jul 27, 2018 0.1792 0.1792 0.1650 0.1650 6,700 -0.00(-1.90%)
Jul 26, 2018 0.1765 0.1765 0.1510 0.1682 13,305 +0.00(+2.86%)
Jul 25, 2018 0.1571 0.1635 0.1550 0.1635 4,386 -0.01(-7.03%)
Jul 24, 2018 0.1812 0.1812 0.1759 0.1759 370 +0.00(+0.51%)
Jul 23, 2018 0.1600 0.1750 0.1600 0.1750 18,367 -0.00(-1.69%)
Jul 20, 2018 0.1799 0.1799 0.1570 0.1780 51,345 +0.01(+4.71%)
Jul 19, 2018 0.1700 0.1799 0.1510 0.1700 37,900 +0.00(+0.00%)
Jul 18, 2018 0.1699 0.2000 0.1699 0.1700 72,100 +0.00(+0.00%)
Jul 17, 2018 0.1900 0.1900 0.1700 0.1700 97,135 +0.00(+0.00%)
Jul 16, 2018 0.2100 0.2100 0.1700 0.1700 62,993 -0.04(-19.05%)
Jul 13, 2018 0.1800 0.2100 19,490 +0.01(+5.00%)
Jul 12, 2018 0.1925 0.2050 0.1825 0.2000 23,801 +0.01(+2.56%)
Jul 11, 2018 0.1950 0.1950 0.1950 0.1950 3,130 +0.00(+0.00%)
Jul 10, 2018 0.1825 0.2075 0.1825 0.1950 112,555 +0.02(+8.33%)
Jul 09, 2018 0.1725 0.1725 0.1725 0.1800 54,635 +0.01(+7.43%)
Jul 06, 2018 0.1760 0.1890 0.1675 0.1675 29,265 -0.02(-11.82%)
Jul 05, 2018 0.1800 0.1900 0.1800 0.1900 642 +0.01(+5.56%)
Jul 03, 2018 0.1800 0.1800 0.1800 0 +0.01(+4.05%)
Jul 02, 2018 0.1600 0.2100 0.1600 0.1730 12,388 -0.02(-11.73%)
Jun 29, 2018 0.2000 0.2000 0.1644 0.1960 12,350 +0.03(+20.25%)
Jun 28, 2018 0.1614 0.1900 0.1614 0.1630 31,152 -0.02(-9.39%)
Jun 27, 2018 0.1600 0.1799 0.1600 0.1799 23,508 +0.01(+5.82%)
Jun 26, 2018 0.1700 0.1900 0.1700 0.1700 53,986 -0.01(-5.56%)
Jun 25, 2018 0.1970 0.1970 0.1701 0.1800 37,025 -0.02(-8.63%)
Jun 22, 2018 0.1712 0.1970 0.1712 0.1970 3,243 +0.02(+12.57%)
Jun 21, 2018 0.1735 0.1809 0.1700 0.1750 53,891 -0.01(-7.41%)
Jun 20, 2018 0.2150 0.2150 0.1780 0.1890 38,718 -0.01(-5.50%)
Jun 19, 2018 0.1965 0.2000 0.1780 0.2000 5,900 +0.02(+11.11%)
Jun 18, 2018 0.2200 0.2200 0.1780 0.1800 26,927 +0.00(+1.07%)
Jun 15, 2018 0.1781 0.1781 0.1781 0.1781 694 -0.00(-1.06%)
Jun 14, 2018 0.1990 0.1999 0.1781 0.1800 9,957 +0.00(+0.00%)
Jun 13, 2018 0.1802 0.1971 0.1800 0.1800 32,673 +0.00(+0.00%)
Jun 12, 2018 0.1890 0.2000 0.1781 0.1800 30,778 -0.01(-7.50%)
Jun 11, 2018 0.1730 0.2000 0.1730 0.1946 55,671 +0.02(+11.20%)
Jun 08, 2018 0.1751 0.1751 0.1750 0.1750 447 -0.00(-1.46%)
Jun 07, 2018 0.1900 0.2000 0.1776 0.1776 64,851 +0.01(+3.14%)
Jun 06, 2018 0.2000 0.2000 0.1722 0.1722 4,300 -0.00(-1.66%)
Jun 05, 2018 0.1714 0.1980 0.1710 0.1751 26,811 +0.00(+1.21%)
Jun 04, 2018 0.1650 0.2000 0.1650 0.1730 12,129 -0.03(-13.50%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.