Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Else Nutrition Holdings Inc (OP: BABYF )

0.1900 +0.0004 (+0.21%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Feb 28, 2020 0.8500 0.8500 0.7001 0.7335 363,700 -0.12(-13.71%)
Feb 27, 2020 0.8805 1.010 0.7100 0.8500 577,545 -0.06(-6.96%)
Feb 26, 2020 1.030 1.030 0.8000 0.9136 474,545 +0.08(+10.14%)
Feb 25, 2020 0.8625 0.9350 0.7312 0.8295 464,147 +0.10(+14.19%)
Feb 24, 2020 0.7100 0.7959 0.6572 0.7264 320,414 +0.02(+2.67%)
Feb 21, 2020 0.9350 0.9350 0.7000 0.7075 228,300 +0.03(+3.82%)
Feb 20, 2020 0.8500 0.8500 0.6000 0.6815 394,586 +0.07(+11.72%)
Feb 19, 2020 0.6000 0.6714 0.5500 0.6100 363,189 +0.09(+16.28%)
Feb 14, 2020 0.5246 0.5246 0.5246 0 +0.04(+8.79%)
Feb 13, 2020 0.4700 0.4980 0.4500 0.4822 191,929 +0.01(+2.60%)
Feb 12, 2020 0.4800 0.5150 0.4700 0.4700 98,632 -0.01(-2.99%)
Feb 11, 2020 0.5077 0.5145 0.4650 0.4845 125,252 -0.02(-3.10%)
Feb 10, 2020 0.5237 0.5374 0.4687 0.5000 72,377 -0.02(-3.14%)
Feb 07, 2020 0.6000 0.6000 0.4985 0.5162 87,400 +0.01(+2.12%)
Feb 06, 2020 0.5800 0.5800 0.5001 0.5055 104,297 -0.00(-0.88%)
Feb 05, 2020 0.6189 0.6189 0.5019 0.5100 105,392 +0.01(+2.00%)
Feb 04, 2020 0.5323 0.5923 0.4600 0.5000 170,094 +0.03(+5.93%)
Feb 03, 2020 0.4632 0.5150 0.4632 0.4720 237,419 -0.04(-7.43%)
Jan 31, 2020 0.5300 0.5570 0.4900 0.5099 154,300 -0.02(-4.21%)
Jan 30, 2020 0.6000 0.6201 0.5256 0.5323 183,025 -0.02(-3.22%)
Jan 29, 2020 0.5579 0.6228 0.5300 0.5500 158,967 -0.01(-1.04%)
Jan 28, 2020 0.5500 0.5873 0.4890 0.5558 431,885 +0.08(+15.79%)
Jan 27, 2020 0.5516 0.5516 0.4225 0.4800 153,911 +0.02(+3.25%)
Jan 24, 2020 0.6046 0.6046 0.4250 0.4649 279,100 -0.03(-5.41%)
Jan 23, 2020 0.4216 0.5300 0.4173 0.4915 431,165 +0.09(+22.84%)
Jan 22, 2020 0.4176 0.4254 0.4001 0.4001 43,463 -0.02(-5.59%)
Jan 21, 2020 0.4705 0.4705 0.3800 0.4238 72,734 +0.02(+5.19%)
Jan 17, 2020 0.4022 0.4295 0.3794 0.4029 67,000 +0.00(+0.72%)
Jan 16, 2020 0.3798 0.4285 0.3798 0.4000 113,434 +0.03(+8.11%)
Jan 15, 2020 0.3792 0.4362 0.3665 0.3700 46,957 -0.01(-2.63%)
Jan 14, 2020 0.3785 0.3850 0.3600 0.3800 149,807 +0.02(+5.26%)
Jan 13, 2020 0.3678 0.3813 0.3576 0.3610 32,241 -0.00(-0.22%)
Jan 10, 2020 0.3712 0.3712 0.3600 0.3618 43,000 -0.01(-2.19%)
Jan 09, 2020 0.3710 0.3740 0.3500 0.3699 42,759 +0.02(+5.69%)
Jan 08, 2020 0.3479 0.4309 0.3479 0.3500 81,200 -0.04(-10.30%)
Jan 07, 2020 0.3882 0.4204 0.3748 0.3902 162,602 +0.00(+0.75%)
Jan 06, 2020 0.3550 0.3949 0.3550 0.3873 74,142 +0.03(+6.99%)
Jan 03, 2020 0.3887 0.4040 0.3500 0.3620 111,200 -0.03(-6.58%)
Jan 02, 2020 0.4495 0.4495 0.3750 0.3875 106,543 -0.01(-2.00%)
Dec 31, 2019 0.3853 0.3954 0.3641 0.3954 101,100 +0.02(+5.72%)
Dec 30, 2019 0.3635 0.4008 0.3490 0.3740 148,981 +0.02(+6.86%)
Dec 27, 2019 0.3619 0.3682 0.3480 0.3500 96,200 -0.03(-9.07%)
Dec 26, 2019 0.3425 0.4450 0.3300 0.3849 110,942 +0.04(+11.57%)
Dec 24, 2019 0.4598 0.4598 0.3232 0.3450 80,300 +0.02(+4.90%)
Dec 23, 2019 0.3442 0.3569 0.3112 0.3289 122,545 -0.00(-0.72%)
Dec 20, 2019 0.3800 0.3800 0.3133 0.3313 293,100 -0.01(-1.75%)
Dec 19, 2019 0.2821 0.3427 0.2784 0.3372 308,708 +0.05(+19.49%)
Dec 18, 2019 0.2800 0.2839 0.2703 0.2822 17,089 +0.01(+1.88%)
Dec 17, 2019 0.2926 0.2962 0.2770 0.2770 10,173 -0.02(-5.75%)
Dec 16, 2019 0.2897 0.3000 0.2830 0.2939 17,375 +0.03(+12.61%)
Dec 13, 2019 0.2565 0.2614 0.2565 0.2610 1,100 +0.01(+2.63%)
Dec 12, 2019 0.2544 0.2544 0.2522 0.2543 5,955 -0.00(-0.12%)
Dec 11, 2019 0.2456 0.2578 0.2404 0.2546 27,944 +0.01(+2.87%)
Dec 10, 2019 0.2450 0.2534 0.2450 0.2475 28,215 +0.01(+4.08%)
Dec 09, 2019 0.2188 0.2556 0.2188 0.2378 23,543 -0.01(-2.50%)
Dec 06, 2019 0.2434 0.2492 0.2339 0.2439 13,900 -0.00(-1.26%)
Dec 05, 2019 0.2730 0.2884 0.2468 0.2470 38,484 -0.04(-13.00%)
Dec 04, 2019 0.3047 0.3100 0.2839 0.2839 20,015 -0.02(-6.77%)
Dec 03, 2019 0.3000 0.3045 0.3000 0.3045 2,000 +0.02(+6.58%)
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.