NutraProducts Inc. (NTPR)
OTCMKTS
· Delayed Price · Currency is USD
0.390
-0.029 (-6.88%)
At close: Feb 25, 2026
NutraProducts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -6.88% | 751 |
| Feb 18, 2026 | 0.50 | 0.50 | 0.42 | 0.42 | 0.42 | 18.94% | 1,099 |
| Feb 17, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -64.79% | 150 |
| Feb 13, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -3.85% | 200 |
| Feb 5, 2026 | 1.22 | 1.22 | 0.77 | 1.04 | 1.04 | -14.05% | 10,200 |
| Feb 4, 2026 | 1.35 | 1.98 | 0.70 | 1.21 | 1.21 | -6.92% | 104,023 |
| Feb 3, 2026 | 0.75 | 1.47 | 0.74 | 1.30 | 1.30 | 73.33% | 15,464 |
| Feb 2, 2026 | 0.27 | 0.75 | 0.27 | 0.75 | 0.75 | 200.00% | 59,599 |
| Jan 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 189 |
| Jan 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.62% | 1,800 |
| Jan 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 10.38% | 1,000 |
| Jan 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 41.18% | 100 |
| Jan 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -32.00% | 500 |
| Dec 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.43% | 1,800 |
| Dec 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.35% | 800 |
| Dec 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 0.82% | 250 |
| Dec 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.25% | 2,272 |
| Dec 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 500 |
| Nov 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 13.64% | 3,000 |
| Nov 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.65% | 1,849 |
| Oct 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.73% | 200 |
| Oct 27, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -12.00% | 996 |
| Oct 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.92% | 2,500 |
| Sep 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.29% | 2,000 |
| Sep 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.66% | 1,000 |
| Sep 3, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.90% | 4,618 |