NTRU - Natur International Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20190.10550.12500.10550.12500.12502,300
Sep 19, 20190.13600.13600.10970.12500.125019,400
Sep 18, 20190.10500.10500.10500.10500.1050500
Sep 17, 20190.10500.10500.10000.10500.10508,000
Sep 16, 20190.11050.12000.10490.10500.105035,900
Sep 13, 20190.11000.13500.11000.13500.13507,500
Sep 12, 20190.14000.14000.14000.14000.14002,900
Sep 11, 20190.14030.14030.14030.14030.1403500
Sep 10, 20190.10000.14030.10000.10000.10008,300
Sep 09, 20190.13000.13000.11000.11000.110020,100
Sep 06, 20190.13000.13000.11000.13000.13002,700
Sep 05, 20190.09990.11000.09990.11000.1100800
Sep 04, 20190.11000.13990.11000.13990.1399500
Sep 03, 20190.10050.11000.10050.11000.11001,500
Aug 30, 20190.14000.14000.14000.14000.1400-
Aug 29, 20190.14000.14000.14000.14000.1400900
Aug 28, 20190.10050.10050.10050.10050.1005-
Aug 27, 20190.10050.10050.10050.10050.1005-
Aug 26, 20190.11040.11040.10050.10050.1005300
Aug 23, 20190.10000.10500.10000.10500.10505,400
Aug 22, 20190.10800.10800.08100.10800.108019,100
Aug 21, 20190.09430.10800.09430.10800.10805,000
Aug 20, 20190.08500.10800.08000.10800.10803,000
Aug 19, 20190.10950.10950.10950.10950.10951,000
Aug 16, 20190.11000.11000.09530.11000.110011,900
Aug 15, 20190.07880.11000.07880.07910.07919,400
Aug 14, 20190.10510.11000.10030.11000.1100100
Aug 13, 20190.10510.11000.10030.11000.1100100
Aug 12, 20190.10030.10030.10030.10030.1003-
Aug 09, 20190.10510.11000.10030.10030.10033,400
Aug 08, 20190.11000.11000.11000.11000.11006,000
Aug 07, 20190.11000.11000.09050.09050.09052,600
Aug 06, 20190.11690.11690.11690.11690.11695,000
Aug 05, 20190.11690.11690.11690.11690.11695,000
Aug 02, 20190.07750.11000.07750.11000.11002,000
Aug 01, 20190.11000.11000.11000.11000.110010,000
Jul 31, 20190.11000.11000.11000.11000.11005,000
Jul 30, 20190.11000.11000.11000.11000.110010,500
Jul 29, 20190.10900.11000.10900.11000.1100100
Jul 26, 20190.11000.11000.11000.11000.1100100
Jul 25, 20190.10900.11000.10900.11000.11005,000
Jul 24, 20190.10000.11690.07750.10900.109031,300
Jul 23, 20190.07750.10000.07750.10000.10001,500
Jul 22, 20190.08500.11500.07500.10000.100057,200
Jul 19, 20190.06050.08500.06050.08500.08502,100
Jul 18, 20190.07000.07000.07000.07000.07001,300
Jul 17, 20190.08500.08500.08500.08500.0850100
Jul 16, 20190.08500.08500.08500.08500.08507,500
Jul 15, 20190.08500.08500.07640.07640.07648,600
Jul 12, 20190.08000.08000.08000.08000.0800-
Jul 11, 20190.07000.08000.07000.08000.080021,300
Jul 10, 20190.09000.09000.08500.08500.085010,500
Jul 09, 20190.06100.06100.06100.06100.0610300
Jul 08, 20190.06000.06100.06000.06100.06101,400
Jul 05, 20190.07700.08000.07480.08000.080020,300
Jul 03, 20190.07700.07700.07700.07700.0770-
Jul 02, 20190.07700.07700.07700.07700.0770100
Jul 01, 20190.07700.07700.07700.07700.07701,000
Jun 28, 20190.07700.07700.07700.07700.0770800
Jun 27, 20190.07800.07800.07800.07800.0780100
Jun 26, 20190.07800.07800.07800.07800.0780200
Jun 25, 20190.06000.07800.06000.07800.07803,400
Jun 24, 20190.05900.07800.05900.07800.07805,300
Jun 21, 20190.05900.07700.05900.07700.077017,500
Jun 20, 20190.05900.07800.05900.07800.07801,400
Jun 19, 20190.07800.07800.07800.07800.07802,600
Jun 18, 20190.07900.07900.05900.05900.05901,600
Jun 17, 20190.05900.07900.05900.07900.07903,400
Jun 14, 20190.07900.07900.07900.07900.07901,100
Jun 13, 20190.07900.07900.05900.07900.07904,600
Jun 12, 20190.07900.07900.07900.07900.07903,100
Jun 11, 20190.05900.05900.05900.05900.0590200
Jun 10, 20190.07900.07900.07900.07900.0790100
Jun 07, 20190.07900.07900.07900.07900.07901,000
Jun 06, 20190.07900.07900.07900.07900.07905,500
Jun 05, 20190.06400.06400.05900.05900.05903,900
Jun 04, 20190.05300.08000.05300.08000.08004,700
Jun 03, 20190.08000.08000.08000.08000.0800-
May 31, 20190.08000.08000.08000.08000.08003,700
May 30, 20190.05200.08000.05200.08000.08003,500
May 29, 20190.06200.06200.06200.06200.06201,100
May 28, 20190.08000.08000.08000.08000.08004,000
May 24, 20190.08000.08000.06200.06200.062030,100
May 23, 20190.08370.08370.08370.08370.0837-
May 22, 20190.08370.08370.08370.08370.0837-
May 21, 20190.06250.08370.06250.08370.08371,700
May 20, 20190.08370.08370.08370.08370.08374,500
May 17, 20190.08370.08370.05650.05650.05653,600
May 16, 20190.08370.08370.07000.08370.083738,500
May 15, 20190.03000.06000.03000.06000.06002,600
May 14, 20190.04950.05900.04950.05350.05352,200
May 13, 20190.06900.06900.06000.06000.060012,600
May 10, 20190.07000.07000.06900.06900.069035,200
May 09, 20190.07900.07900.07900.07900.0790100
May 08, 20190.08370.08370.06600.07900.07909,000
May 07, 20190.06600.06600.06600.06600.066010,000
May 06, 20190.07400.07400.07400.07400.07405,100
May 03, 20190.07500.07500.07500.07500.07501,600
May 02, 20190.06210.07500.06210.07500.07501,300
May 01, 20190.08000.08000.06690.08000.08002,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...