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

Naturalshrimp (OP: SHMP )

0.0094 -0.0003 (-3.09%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Apr 28, 2017 0.4000 0.4000 0.4000 10 +0.04(+11.11%)
Apr 27, 2017 0.4000 0.4000 0.3600 0.3600 545 -0.04(-10.00%)
Apr 26, 2017 0.4000 0.4000 0.3600 0.4000 17,928 +0.00(+0.00%)
Apr 25, 2017 0.3908 0.4000 0.3908 0.4000 1,490 +0.00(+0.00%)
Apr 24, 2017 0.4000 0.4000 0.4000 0.4000 250 +0.00(+0.00%)
Apr 21, 2017 0.4000 0.4000 0.4000 0.4000 604 +0.04(+11.11%)
Apr 20, 2017 0.3600 0.3600 0.3600 0.3600 1,050 +0.04(+12.50%)
Apr 19, 2017 0.3200 0.3200 0.3200 0.3200 500 -0.06(-15.79%)
Apr 18, 2017 0.3200 0.3800 0.3200 0.3800 813 +0.06(+18.75%)
Apr 17, 2017 0.3200 0.3200 0.3200 0.3200 1,070 +0.00(+0.00%)
Apr 13, 2017 0.3384 0.3384 0.3200 0.3200 1,015 -0.02(-5.44%)
Apr 12, 2017 0.3200 0.3384 0.3200 0.3384 3,600 +0.00(+0.00%)
Apr 11, 2017 0.3200 0.4500 0.3200 0.3384 36,609 -0.01(-3.31%)
Apr 10, 2017 0.3500 0.3500 0.3500 0.3500 2,703 +0.00(+0.00%)
Apr 07, 2017 0.3500 0.4200 0.3500 0.3500 4,350 -0.07(-16.67%)
Apr 06, 2017 0.3570 0.4200 0.3570 0.4200 23,700 +0.00(+0.00%)
Apr 05, 2017 0.3500 0.4200 0.3500 0.4200 10,012 +0.00(+0.00%)
Apr 04, 2017 0.4200 0.4200 0.4200 0.4200 1,135 +0.00(+0.00%)
Apr 03, 2017 0.3402 0.4200 0.3402 0.4200 1,600 +0.02(+5.00%)
Mar 31, 2017 0.4200 0.4200 0.4000 0.4000 2,010 +0.00(+0.00%)
Mar 30, 2017 0.4000 0.4000 0.4000 0.4000 3,350 +0.00(+0.00%)
Mar 29, 2017 0.3940 0.4000 0.3940 0.4000 7,761 +0.06(+17.58%)
Mar 28, 2017 0.4000 0.4000 0.3402 0.3402 3,300 +0.00(+0.00%)
Mar 27, 2017 0.3500 0.3920 0.3402 0.3402 4,590 +0.03(+9.71%)
Mar 24, 2017 0.4000 0.4000 0.3101 0.3101 21,908 -0.11(-26.17%)
Mar 23, 2017 0.4300 0.4300 0.4000 0.4200 61,411 +0.02(+5.00%)
Mar 22, 2017 0.4200 0.4500 0.4000 0.4000 30,305 -0.03(-6.30%)
Mar 21, 2017 0.4200 0.4269 0.4200 0.4269 4,281 +0.01(+1.64%)
Mar 20, 2017 0.4500 0.4500 0.4200 0.4200 12,351 -0.03(-6.67%)
Mar 17, 2017 0.4800 0.4800 0.4200 0.4500 31,135 -0.03(-6.25%)
Mar 16, 2017 0.4500 0.4800 0.4500 0.4800 401 +0.00(+0.00%)
Mar 15, 2017 0.4500 0.4800 0.4000 0.4800 37,871 +0.08(+20.00%)
Mar 14, 2017 0.4500 0.4500 0.4000 0.4000 5,517 -0.01(-1.96%)
Mar 13, 2017 0.4080 0.4080 0.4000 0.4080 1,199 -0.03(-6.96%)
Mar 10, 2017 0.4385 0.4385 0.4385 0.4385 220 +0.04(+9.62%)
Mar 09, 2017 0.3809 0.4015 0.3809 0.4000 950 -0.09(-18.37%)
Mar 08, 2017 0.5000 0.5000 0.4900 0.4900 1,183 +0.11(+28.95%)
Mar 07, 2017 0.5300 0.5300 0.3800 0.3800 25,254 +0.01(+2.67%)
Mar 06, 2017 0.4700 0.5700 0.3701 0.3701 64,898 -0.10(-21.26%)
Mar 03, 2017 0.4500 0.4700 0.4442 0.4700 31,405 +0.02(+4.44%)
Mar 02, 2017 0.4308 0.4500 0.4295 0.4500 4,540 +0.02(+4.77%)
Mar 01, 2017 0.4500 0.4500 0.4295 0.4295 3,200 -0.02(-4.56%)
Feb 28, 2017 0.4500 0.4500 0.4500 0.4500 500 +0.00(+0.00%)
Feb 27, 2017 0.4797 0.4797 0.4500 0.4500 11,083 -0.03(-6.02%)
Feb 24, 2017 0.4900 0.4900 0.4500 0.4788 10,099 +0.07(+18.43%)
Feb 23, 2017 0.4500 0.4500 0.4000 0.4043 10,100 -0.05(-10.16%)
Feb 22, 2017 0.5000 0.5000 0.4500 0.4500 5,620 -0.05(-10.00%)
Feb 21, 2017 0.4900 0.5000 0.4500 0.5000 32,092 +0.01(+2.04%)
Feb 16, 2017 0.4900 0.4900 0.4900 0 +0.01(+2.08%)
Feb 15, 2017 0.4700 0.5000 0.4700 0.4800 18,900 +0.01(+2.13%)
Feb 13, 2017 0.4700 0.4700 0.4700 15 -0.01(-1.05%)
Feb 10, 2017 0.5000 0.5400 0.4500 0.4750 42,231 +0.02(+5.56%)
Feb 09, 2017 0.4300 0.4500 0.4300 0.4500 11,075 +0.02(+4.65%)
Feb 07, 2017 0.4300 0.4300 0.4300 0 +0.03(+7.50%)
Feb 06, 2017 0.4900 0.4900 0.3894 0.4000 5,889 +0.00(+0.00%)
Feb 03, 2017 0.4800 0.5000 0.4000 0.4000 2,455 -0.07(-14.53%)
Feb 02, 2017 0.4200 0.4680 0.4200 0.4680 2,300 +0.05(+11.43%)
Feb 01, 2017 0.4400 0.4620 0.4200 0.4200 9,644 -0.04(-8.64%)
Jan 31, 2017 0.4597 0.4597 0.4597 0.4597 1,263 -0.00(-0.04%)
Jan 30, 2017 0.3900 0.4600 0.3900 0.4599 7,068 +0.01(+2.20%)
Jan 27, 2017 0.4038 0.4500 0.4038 0.4500 1,616 -0.01(-1.10%)
Jan 26, 2017 0.3550 0.4550 0.3550 0.4550 1,517 +0.01(+1.11%)
Jan 25, 2017 0.4600 0.4600 0.3664 0.4500 6,065 +0.09(+25.00%)
Jan 24, 2017 0.3600 0.3600 0.3600 0.3600 250 -0.10(-21.74%)
Jan 23, 2017 0.4900 0.4900 0.3600 0.4600 25,433 -0.03(-6.12%)
Jan 20, 2017 0.5000 0.5500 0.3700 0.4900 19,016 -0.01(-2.00%)
Jan 19, 2017 0.4500 0.5950 0.3700 0.5000 70,983 +0.05(+11.11%)
Jan 18, 2017 0.4400 0.5200 0.3500 0.4500 20,175 +0.01(+2.27%)
Jan 17, 2017 0.4400 0.4400 0.4400 0.4400 775 +0.09(+25.71%)
Jan 13, 2017 0.3500 0.3500 0.3500 0 -0.09(-20.45%)
Jan 12, 2017 0.4400 0.4400 0.4400 0.4400 10,860 +0.00(+0.00%)
Jan 10, 2017 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jan 06, 2017 0.4400 0.4400 0.4400 0 +0.07(+18.69%)
Jan 03, 2017 0.3707 0.3707 0.3707 0 -0.03(-7.35%)
Dec 29, 2016 0.4001 0.4001 0.4001 0 -0.04(-9.07%)
Dec 27, 2016 0.4400 0.4400 0.4400 0 -0.01(-2.22%)
Dec 23, 2016 0.4500 0.4500 0.4500 0 +0.16(+55.17%)
Dec 22, 2016 0.2900 0.2900 0.2900 0.2900 1,500 +0.00(+0.00%)
Dec 20, 2016 0.2900 0.2900 0.2900 0 -0.06(-17.14%)
Dec 19, 2016 0.3362 0.3500 0.3362 0.3500 7,348 +0.00(+0.00%)
Dec 16, 2016 0.3000 0.3500 0.3000 0.3500 5,690 +0.00(+0.00%)
Dec 15, 2016 0.3500 0.3500 0.3500 0.3500 2,851 +0.00(+0.00%)
Dec 14, 2016 0.3500 0.3500 0.3500 0.3500 806 +0.00(+0.00%)
Dec 13, 2016 0.3500 0.3500 0.3385 0.3500 1,079 +0.00(+0.00%)
Dec 12, 2016 0.4500 0.4500 0.3500 0.3500 9,117 +0.06(+20.69%)
Dec 08, 2016 0.2900 0.2900 0.2900 0 +0.01(+5.03%)
Dec 07, 2016 0.3700 0.4500 0.2761 0.2761 659 -0.09(-25.38%)
Dec 06, 2016 0.3700 0.3700 0.3700 0.3700 1,768 -0.00(-1.25%)
Dec 05, 2016 0.2800 0.3900 0.2800 0.3747 5,400 -0.08(-16.73%)
Dec 02, 2016 0.4500 0.4500 0.2800 0.4500 3,915 +0.00(+0.00%)
Nov 30, 2016 0.4500 0.4500 0.4500 0 +0.21(+87.50%)
Nov 28, 2016 0.2400 0.2400 0.2400 30 -0.06(-20.00%)
Nov 23, 2016 0.3000 0.3000 0.3000 0 +0.04(+15.38%)
Nov 22, 2016 0.3200 0.3200 0.2600 0.2600 14,004 -0.06(-18.75%)
Nov 21, 2016 0.3200 0.3200 0.3200 0.3200 435 +0.00(+0.63%)
Nov 18, 2016 0.2700 0.3180 0.2700 0.3180 2,400 +0.02(+6.00%)
Nov 17, 2016 0.2500 0.3050 0.2500 0.3000 18,696 -0.02(-6.04%)
Nov 16, 2016 0.3400 0.3400 0.3193 0.3193 5,500 -0.02(-6.09%)
Nov 15, 2016 0.3400 0.3400 0.3400 0.3400 100 +0.12(+54.55%)
Nov 14, 2016 0.2600 0.2600 0.2200 0.2200 15,000 +0.00(+1.52%)
Nov 10, 2016 0.2167 0.2167 0.2167 0 -0.13(-38.09%)
Nov 09, 2016 0.3500 0.4000 0.3500 0.3500 7,375 -0.10(-22.22%)
Nov 08, 2016 0.3300 0.4597 0.3300 0.4500 3,545 +0.05(+12.50%)
Nov 07, 2016 0.4600 0.4600 0.4000 0.4000 16,037 +0.04(+11.11%)
Nov 04, 2016 0.3200 0.4600 0.3200 0.3600 7,145 +0.04(+12.50%)
Nov 03, 2016 0.3700 0.4000 0.3200 0.3200 75,799 -0.04(-11.11%)
Nov 02, 2016 0.4800 0.4800 0.3600 0.3600 17,430 -0.05(-12.20%)
Nov 01, 2016 0.4100 0.4100 0.4100 0.4100 588 -0.01(-2.38%)
Oct 31, 2016 0.4400 0.4400 0.4200 0.4200 11,550 -0.08(-15.15%)
Oct 28, 2016 0.4999 0.4999 0.4950 0.4950 3,440 -0.01(-1.00%)
Oct 27, 2016 0.5000 0.5000 0.5000 0.5000 1,730 +0.06(+14.46%)
Oct 26, 2016 0.5100 0.5100 0.4369 0.4369 3,500 -0.07(-14.34%)
Oct 24, 2016 0.5100 0.5100 0.5100 0 +0.06(+13.33%)
Oct 21, 2016 0.5250 0.5250 0.4000 0.4500 84,340 +0.05(+12.53%)
Oct 20, 2016 0.4010 0.4490 0.3700 0.3999 13,760 -0.05(-11.13%)
Oct 18, 2016 0.4500 0.4500 0.4500 0 -0.09(-16.67%)
Oct 17, 2016 0.5400 0.5400 0.3550 0.5400 1,264 -0.01(-1.82%)
Oct 14, 2016 0.4450 0.5500 0.2610 0.5500 10,592 +0.05(+10.02%)
Oct 13, 2016 0.5000 0.5000 0.4999 0.4999 3,000 -0.00(-0.02%)
Oct 12, 2016 0.2310 0.5000 0.2310 0.5000 3,601 +0.02(+4.17%)
Oct 11, 2016 0.4800 0.4800 0.4800 0.4800 10,040 +0.00(+0.00%)
Oct 10, 2016 0.4700 0.4800 0.4700 0.4800 2,710 -0.10(-17.24%)
Oct 07, 2016 0.4700 0.5800 0.4700 0.5800 14,533 +0.12(+26.09%)
Oct 06, 2016 0.4600 0.4600 0.4600 0.4600 170 +0.00(+0.00%)
Oct 05, 2016 0.6200 0.6200 0.4600 0.4600 5,113 -0.14(-23.33%)
Oct 04, 2016 0.6000 0.6000 0.4600 0.6000 17,083 +0.05(+9.09%)
Oct 03, 2016 0.4700 0.5500 0.4700 0.5500 5,839 +0.08(+17.40%)
Sep 30, 2016 0.4700 0.4700 0.4685 0.4685 2,500 -0.03(-6.30%)
Sep 29, 2016 0.5600 0.6100 0.5000 0.5000 13,310 -0.07(-11.94%)
Sep 28, 2016 0.6000 0.6000 0.5678 0.5678 305 -0.00(-0.39%)
Sep 27, 2016 0.5200 0.5700 0.5200 0.5700 1,280 +0.05(+9.64%)
Sep 26, 2016 0.4795 0.5199 0.4600 0.5199 24,925 +0.06(+13.02%)
Sep 23, 2016 0.5200 0.5200 0.4600 0.4600 3,516 -0.04(-8.71%)
Sep 22, 2016 0.5800 0.6200 0.5039 0.5039 39,682 -0.07(-11.44%)
Sep 21, 2016 0.5800 0.5900 0.5416 0.5690 20,442 +0.06(+11.72%)
Sep 20, 2016 0.4500 0.6395 0.4400 0.5093 91,633 +0.06(+13.18%)
Sep 19, 2016 0.5000 0.5000 0.4100 0.4500 83,671 +0.00(+0.00%)
Sep 16, 2016 0.5250 0.5250 0.3500 0.4500 43,181 -0.08(-15.09%)
Sep 15, 2016 0.5400 0.5400 0.4330 0.5300 4,239 -0.02(-3.39%)
Sep 14, 2016 0.4500 0.5486 0.4447 0.5486 7,173 +0.05(+9.72%)
Sep 13, 2016 0.5875 0.6396 0.4500 0.5000 10,249 -0.09(-15.25%)
Sep 12, 2016 0.5350 0.6099 0.5350 0.5900 16,586 +0.05(+10.28%)
Sep 09, 2016 0.4700 0.5500 0.4200 0.5350 41,723 +0.06(+11.46%)
Sep 08, 2016 0.4500 0.7900 0.4500 0.4800 105,202 -0.10(-17.40%)
Sep 07, 2016 0.6800 0.6801 0.4601 0.5811 140,964 -0.11(-15.66%)
Sep 06, 2016 0.7900 0.8100 0.6300 0.6890 110,010 -0.11(-13.88%)
Sep 02, 2016 0.8000 0.8000 0.8000 0 +0.08(+11.11%)
Sep 01, 2016 0.6400 0.8300 0.6400 0.7200 234,118 +0.10(+16.13%)
Aug 31, 2016 0.5550 0.6200 0.5500 0.6200 120,947 +0.07(+12.73%)
Aug 30, 2016 0.4850 0.5500 0.4500 0.5500 94,386 +0.08(+17.02%)
Aug 29, 2016 0.4780 0.4800 0.4424 0.4700 46,890 +0.00(+0.00%)
Aug 25, 2016 0.4700 0.4700 0.4700 0 +0.12(+34.29%)
Aug 24, 2016 0.4000 0.4000 0.3500 0.3500 5,000 -0.12(-25.53%)
Aug 23, 2016 0.4700 0.4700 0.4700 0.4700 5,000 -0.02(-4.08%)
Aug 22, 2016 0.4900 0.4900 0.4150 0.4900 20,790 +0.01(+2.08%)
Aug 19, 2016 0.4400 0.4900 0.4400 0.4800 19,150 +0.03(+6.67%)
Aug 18, 2016 0.4500 0.4800 0.4420 0.4500 7,822 +0.06(+15.38%)
Aug 17, 2016 0.3500 0.3900 0.3500 0.3900 6,900 -0.01(-2.50%)
Aug 16, 2016 0.4000 0.4000 0.3500 0.4000 16,920 -0.05(-11.11%)
Aug 10, 2016 0.4500 0.4500 0.4500 0 +0.10(+28.57%)
Aug 03, 2016 0.3500 0.3500 0.3500 0 -0.10(-22.22%)
Aug 01, 2016 0.4500 0.4500 0.4500 0 +0.09(+25.00%)
Jul 26, 2016 0.3600 0.3600 0.3600 30 -0.10(-22.08%)
Jul 22, 2016 0.4620 0.4620 0.4620 0 +0.00(+0.00%)
Jul 20, 2016 0.4620 0.4620 0.4620 0 -0.02(-3.75%)
Jul 19, 2016 0.4800 0.4800 0.4800 0.4800 1,724 +0.00(+0.00%)
Jul 18, 2016 0.4800 0.4800 0.4800 0.4800 1,578 +0.00(+0.00%)
Jul 15, 2016 0.4800 0.4800 0.4800 0.4800 11,050 -0.01(-2.04%)
Jul 14, 2016 0.4900 0.4900 0.4900 0.4900 20,000 +0.10(+25.00%)
Jul 11, 2016 0.3920 0.3920 0.3920 0 +0.01(+3.16%)
Jul 08, 2016 0.3400 0.3800 0.3400 0.3800 24,582 -0.12(-23.60%)
Jul 07, 2016 0.4974 0 +0.06(+13.82%)
Jun 30, 2016 0.4370 0.4370 0.4370 0 -0.00(-0.23%)
Jun 29, 2016 0.4380 0.4380 0.4380 0.4380 5,141 +0.00(+0.00%)
Jun 28, 2016 0.4380 0.4380 0.4380 0.4380 4,447 +0.00(+0.00%)
Jun 27, 2016 0.4380 0.4380 0.4380 0.4380 250 +0.09(+25.14%)
Jun 17, 2016 0.3500 0.3500 0.3500 0 +0.12(+50.86%)
Jun 15, 2016 0.2320 0.2320 0.2320 0 -0.07(-22.67%)
Jun 10, 2016 0.3000 0.3000 0.3000 0 -0.20(-40.00%)
Jun 07, 2016 0.5000 0.5000 0.5000 0 +0.21(+72.41%)
Jun 06, 2016 0.2900 0.2900 0.2900 0.2900 3,900 -0.01(-3.33%)
Jun 03, 2016 0.3000 0.3000 0.3000 0.3000 1,490 +0.00(+0.00%)
Jun 01, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 27, 2016 0.3000 0.3000 0.3000 0 -0.10(-25.00%)
May 25, 2016 0.4000 0.4000 0.4000 0 +0.07(+21.29%)
May 20, 2016 0.3298 0.3298 0.3298 0 -0.00(-0.03%)
May 19, 2016 0.3299 0.3299 0.3299 0.3299 380 +0.00(+0.00%)
May 18, 2016 0.2200 0.3300 0.2200 0.3299 40,284 +0.02(+5.18%)
May 16, 2016 0.3136 0.3136 0.3136 0 -0.02(-4.95%)
May 13, 2016 0.3300 0.3300 0.3300 0.3300 250 +0.00(+0.00%)
May 12, 2016 0.3300 0.3300 0.3300 0.3300 460 +0.05(+17.86%)
May 11, 2016 0.2700 0.2800 0.2700 0.2800 1,800 +0.10(+55.56%)
May 06, 2016 0.1800 0.1800 0.1800 0 -0.17(-48.54%)
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.