Singapore Markets close in 6 hrs 21 mins

North America Frac Sand, Inc. (NAFS)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.00230.0000 (0.00%)
At close: 11:14AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Jun 20220.00270.00270.00230.00230.002366,797
29 Jun 20220.00220.00280.00220.00230.00231,979,500
28 Jun 20220.00270.00320.00180.00210.00216,887,505
27 Jun 20220.00300.00330.00260.00310.0031947,000
24 Jun 20220.00330.00330.00330.00330.0033-
23 Jun 20220.00330.00330.00330.00330.0033-
22 Jun 20220.00250.00400.00230.00330.0033905,100
21 Jun 20220.00230.00260.00230.00230.0023320,000
17 Jun 20220.00200.00230.00200.00230.0023732,500
16 Jun 20220.00220.00230.00160.00220.0022708,004
15 Jun 20220.00240.00260.00210.00260.0026641,120
14 Jun 20220.00240.00240.00240.00240.0024184,845
13 Jun 20220.00240.00280.00230.00280.0028145,000
10 Jun 20220.00300.00300.00210.00270.00272,470,223
09 Jun 20220.00260.00310.00260.00300.0030798,825
08 Jun 20220.00330.00330.00330.00330.0033600
07 Jun 20220.00330.00340.00260.00340.0034188,073
06 Jun 20220.00290.00320.00290.00310.003125,490
03 Jun 20220.00280.00290.00270.00290.00293,000
02 Jun 20220.00260.00300.00260.00280.0028347,584
01 Jun 20220.00270.00270.00250.00250.0025200,000
31 May 20220.00270.00270.00260.00260.0026150,000
27 May 20220.00280.00290.00250.00290.0029376,650
26 May 20220.00310.00310.00310.00310.00313,000
25 May 20220.00300.00300.00280.00300.00301,069,600
24 May 20220.00320.00320.00290.00290.0029100,000
23 May 20220.00310.00310.00280.00310.0031627,003
20 May 20220.00280.00310.00250.00310.00311,120,000
19 May 20220.00310.00360.00260.00280.0028884,708
18 May 20220.00330.00330.00260.00310.0031464,994
17 May 20220.00280.00340.00280.00330.0033159,990
16 May 20220.00340.00340.00270.00330.0033423,005
13 May 20220.00350.00370.00340.00370.0037420,993
12 May 20220.00350.00400.00270.00400.00401,691,269
11 May 20220.00380.00380.00350.00350.0035848,369
10 May 20220.00460.00460.00370.00400.00401,711,586
09 May 20220.00430.00460.00430.00460.0046155,972
06 May 20220.00420.00450.00370.00450.00451,090,116
05 May 20220.00390.00410.00390.00410.0041180,000
04 May 20220.00390.00390.00390.00390.0039142,510
03 May 20220.00400.00400.00380.00380.0038540,000
02 May 20220.00390.00440.00370.00440.0044169,474
29 Apr 20220.00430.00470.00370.00470.0047290,000
28 Apr 20220.00430.00490.00380.00430.0043800,216
27 Apr 20220.00400.00400.00400.00400.0040182,300
26 Apr 20220.00370.00400.00370.00380.0038835,743
25 Apr 20220.00440.00440.00440.00440.0044-
22 Apr 20220.00370.00440.00370.00440.0044351,974
21 Apr 20220.00440.00460.00370.00380.00381,482,506
20 Apr 20220.00510.00510.00430.00440.0044147,305
19 Apr 20220.00540.00540.00410.00510.00511,128,501
18 Apr 20220.00440.00540.00410.00540.00543,236,388
14 Apr 20220.00430.00440.00420.00440.0044265,000
13 Apr 20220.00430.00440.00430.00440.0044152,031
12 Apr 20220.00450.00450.00400.00410.00411,047,763
11 Apr 20220.00410.00450.00390.00420.00421,389,500
08 Apr 20220.00430.00490.00400.00450.00453,109,600
07 Apr 20220.00410.00500.00400.00500.0050268,617
06 Apr 20220.00470.00500.00470.00500.0050180,000
05 Apr 20220.00390.00500.00390.00500.0050774,009
04 Apr 20220.00480.00480.00400.00450.0045558,716
01 Apr 20220.00420.00480.00420.00480.0048478,460
31 Mar 20220.00500.00500.00420.00480.00481,542,166
30 Mar 20220.00530.00540.00500.00500.0050198,500
29 Mar 20220.00510.00550.00500.00550.0055853,000
28 Mar 20220.00550.00550.00480.00500.0050645,536
25 Mar 20220.00510.00550.00510.00540.0054211,501
24 Mar 20220.00550.00550.00480.00530.0053238,604
23 Mar 20220.00490.00590.00450.00560.00563,090,568
22 Mar 20220.00420.00550.00420.00500.00501,514,375
21 Mar 20220.00510.00520.00490.00490.0049607,335
18 Mar 20220.00420.00630.00370.00510.00512,440,212
17 Mar 20220.00400.00430.00370.00410.0041297,900
16 Mar 20220.00430.00430.00390.00430.004351,285
15 Mar 20220.00380.00430.00360.00430.00431,164,926
14 Mar 20220.00360.00390.00350.00390.0039606,893
11 Mar 20220.00370.00400.00350.00370.00371,155,871
10 Mar 20220.00370.00380.00370.00370.003785,883
09 Mar 20220.00360.00400.00360.00370.0037166,550
08 Mar 20220.00370.00400.00360.00400.00402,099,236
07 Mar 20220.00420.00480.00370.00370.0037669,394
04 Mar 20220.00480.00480.00420.00480.00481,894,259
03 Mar 20220.00440.00550.00400.00470.00472,537,349
02 Mar 20220.00430.00460.00430.00450.0045413,750
01 Mar 20220.00410.00450.00360.00430.00432,970,604
28 Feb 20220.00410.00420.00390.00420.0042168,149
25 Feb 20220.00370.00420.00370.00420.00421,536,520
24 Feb 20220.00400.00410.00330.00380.00382,742,931
23 Feb 20220.00420.00460.00390.00430.00433,791,814
22 Feb 20220.00530.00530.00390.00490.00498,597,785
18 Feb 20220.00600.00600.00530.00590.0059336,934
17 Feb 20220.00600.00620.00530.00600.00603,942,130
16 Feb 20220.00650.00660.00520.00600.00606,810,337
15 Feb 20220.00650.00690.00610.00650.00654,516,689
14 Feb 20220.00770.00770.00690.00700.00704,723,645
11 Feb 20220.00760.00810.00700.00790.00798,476,427
10 Feb 20220.00710.00850.00690.00800.00802,999,851
09 Feb 20220.00760.00830.00700.00720.00721,522,012
08 Feb 20220.00760.00790.00700.00730.00733,110,446
07 Feb 20220.00800.00800.00700.00760.00765,542,902
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...