Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Else Nutrition Holdings Inc. (BABYF)

Compare
0.0110
-0.0010
(-8.33%)
At close: April 3 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20250.01500.02200.01100.01100.0110573,000
Apr 2, 20250.01600.01900.01400.01400.014076,400
Apr 1, 20250.02700.02700.01600.01700.0170283,300
Mar 31, 20250.01500.03100.01500.02100.02102,675,600
Mar 28, 20250.01800.02100.01600.01600.0160655,000
Mar 27, 20250.02000.02100.01700.01800.0180200,000
Mar 26, 20250.02200.02400.01700.02000.0200572,000
Mar 25, 20250.01600.02000.01500.01800.0180654,600
Mar 24, 20250.01600.01600.01300.01500.0150700,500
Mar 21, 20250.01600.01600.01200.01500.01501,678,000
Mar 20, 20250.01400.01400.01000.01400.01401,434,900
Mar 19, 20250.00900.01300.00900.01000.0100255,700
Mar 18, 20250.01000.01100.01000.01000.0100101,600
Mar 17, 20250.00800.01000.00800.01000.0100257,100
Mar 14, 20250.00700.01000.00700.01000.0100366,600
Mar 13, 20250.00900.01100.00900.01000.0100475,300
Mar 12, 20250.01000.01300.00900.01000.0100205,000
Mar 11, 20250.01000.01000.00900.01000.0100566,100
Mar 10, 20250.01400.01400.01000.01000.0100150,400
Mar 7, 20250.01400.01400.01100.01300.013027,800
Mar 6, 20250.01700.01700.01000.01200.0120242,300
Mar 5, 20250.01000.01200.01000.01200.01204,600
Mar 4, 20250.01900.01900.01100.01300.0130393,200
Mar 3, 20250.01000.01400.01000.01100.0110100,100
Feb 28, 20250.01000.01900.01000.01000.0100209,900
Feb 27, 20250.01000.01400.01000.01400.014040,300
Feb 26, 20250.01900.01900.01000.01300.0130261,800
Feb 25, 20250.01600.01600.01300.01300.013096,800
Feb 24, 20250.02200.02200.01400.01400.0140212,500
Feb 21, 20250.01400.01700.01300.01500.0150322,000
Feb 20, 20250.01400.01700.01200.01300.0130288,800
Feb 19, 20250.01400.01800.01000.01400.0140838,300
Feb 18, 20250.01500.01500.01100.01200.0120357,400
Feb 14, 20250.01400.01400.01100.01200.0120417,200
Feb 13, 20250.01300.01400.01300.01300.0130529,500
Feb 12, 20250.01700.01700.01300.01300.0130753,900
Feb 11, 20250.01700.01700.01500.01700.0170101,900
Feb 10, 20250.01300.02100.01300.01700.0170182,900
Feb 7, 20250.01400.01800.01400.01800.0180178,900
Feb 6, 20250.01600.01600.01400.01500.0150400,900
Feb 5, 20250.01600.01700.01400.01600.0160518,800
Feb 4, 20250.01400.01700.01400.01600.0160116,100
Feb 3, 20250.01500.01700.01400.01400.0140430,500
Jan 31, 20250.01700.01700.01500.01600.0160790,300
Jan 30, 20250.02100.02800.01600.01800.0180469,900
Jan 29, 20250.02000.02100.01700.02100.0210647,700
Jan 28, 20250.02100.02200.02000.02000.0200501,100
Jan 27, 20250.02600.02700.01500.02200.02201,081,700
Jan 24, 20250.03100.03100.02300.02300.0230844,300
Jan 23, 20250.01800.02700.01800.02500.0250961,700
Jan 22, 20250.02500.02900.02100.02500.0250887,000
Jan 21, 20250.02500.03000.02400.02400.02403,535,000
Jan 17, 20250.01800.02600.01500.02300.02301,703,900
Jan 16, 20250.01100.01700.01100.01700.0170666,900
Jan 15, 20250.01300.01500.01200.01300.01301,365,100
Jan 14, 20250.01500.01500.01200.01300.013065,500
Jan 13, 20250.01300.01500.01100.01200.0120159,200
Jan 10, 20250.01400.01400.01300.01400.0140116,600
Jan 8, 20250.01300.01400.01100.01200.0120403,200
Jan 7, 20250.01200.01400.01200.01200.012064,700
Jan 6, 20250.01300.01400.01000.01200.0120515,900
Jan 3, 20250.01400.01400.01000.01400.0140626,900
Jan 2, 20250.01300.01300.01000.01100.0110739,400
Dec 31, 20240.01100.01300.01100.01200.0120489,700
Dec 30, 20240.01100.01900.01000.01200.0120453,300
Dec 27, 20240.02300.02300.01100.01200.0120577,500
Dec 26, 20240.01900.02500.00900.02400.0240813,300
Dec 24, 20240.01000.01400.00900.01400.014091,500
Dec 23, 20240.01200.01600.00800.01400.0140693,300
Dec 20, 20240.01100.01300.00700.01000.01001,291,900
Dec 19, 20240.01100.01100.00700.00900.00901,340,100
Dec 18, 20240.01000.01200.00700.01000.01002,603,300
Dec 17, 20240.00800.01400.00800.00900.00903,183,600
Dec 16, 20240.01100.01400.00700.01000.01004,693,300
Dec 13, 20240.01200.01300.01100.01200.0120333,400
Dec 12, 20240.01400.01400.01200.01200.0120161,400
Dec 11, 20240.01300.01400.01100.01300.0130847,800
Dec 10, 20240.01400.01500.01100.01300.0130938,900
Dec 9, 20240.01400.01800.01200.01300.0130534,800
Dec 6, 20240.01600.01800.01400.01800.0180390,600
Dec 5, 20240.01700.01700.01400.01600.016065,900
Dec 4, 20240.01500.01700.01500.01500.0150651,800
Dec 3, 20240.01600.01700.01500.01600.0160383,200
Dec 2, 20240.01600.01800.01500.01700.0170465,900
Nov 29, 20240.01700.01700.01600.01600.0160116,900
Nov 27, 20240.01700.02000.01600.01700.0170512,300
Nov 26, 20240.02000.02300.01700.01700.0170471,700
Nov 25, 20240.02000.02300.01800.01900.0190404,100
Nov 22, 20240.02000.02100.01500.02000.0200762,400
Nov 21, 20240.02000.02100.01900.02000.0200191,900
Nov 20, 20240.02500.02500.01800.02000.0200435,700
Nov 19, 20240.02000.02700.01800.02000.0200373,100
Nov 18, 20240.03200.03200.01900.02100.0210531,800
Nov 15, 20240.02400.02700.02000.02300.0230430,800
Nov 14, 20240.02600.02600.02000.02400.02401,136,400
Nov 13, 20240.02400.02900.02400.02900.0290208,200
Nov 12, 20240.02800.03400.02400.02500.0250796,500
Nov 11, 20240.02700.02800.02300.02800.0280430,700
Nov 8, 20240.02400.02900.02300.02500.0250583,800
Nov 7, 20240.02500.02700.02300.02500.0250267,100
Nov 6, 20240.02600.02600.02000.02400.02401,286,800
Nov 5, 20240.02400.02500.02400.02500.0250279,700
Nov 4, 20240.02600.02600.02300.02500.0250191,500
Nov 1, 20240.02500.02500.02300.02300.023058,000
Oct 31, 20240.01500.02500.01500.02500.0250287,000
Oct 30, 20240.02800.02800.02400.02400.0240158,800
Oct 29, 20240.02500.02900.02500.02600.0260396,900
Oct 28, 20240.02900.03300.02600.02800.0280317,900
Oct 25, 20240.02700.02900.02600.02600.026088,200
Oct 24, 20240.03000.03600.02700.02700.0270945,000
Oct 23, 20240.03200.03200.03000.03000.0300572,400
Oct 22, 20240.03300.03300.03100.03200.0320230,700
Oct 21, 20240.03500.03600.03200.03200.0320104,900
Oct 18, 20240.03100.03400.03000.03100.0310262,300
Oct 17, 20240.03300.03500.03000.03000.0300852,600
Oct 16, 20240.03000.03300.03000.03000.0300823,400
Oct 15, 20240.03100.03500.03000.03000.0300370,500
Oct 14, 20240.03000.04000.03000.03600.0360116,200
Oct 11, 20240.03600.03600.03000.03000.0300250,100
Oct 10, 20240.04200.04500.03600.03900.0390503,800
Oct 9, 20240.03800.04000.03500.03900.039053,700
Oct 8, 20240.03700.03800.03500.03600.0360293,400
Oct 7, 20240.03200.04000.03200.03500.035070,900
Oct 4, 20240.03500.03700.03200.03600.036036,200
Oct 3, 20240.03900.03900.03000.03200.0320358,300
Oct 2, 20240.02600.03400.02600.03400.03401,172,300
Oct 1, 20240.02500.02700.02400.02700.0270200,100
Sep 30, 20240.02500.02600.02400.02500.0250241,400
Sep 27, 20240.02700.02700.02400.02500.0250277,200
Sep 26, 20240.02800.02800.02500.02500.0250201,400
Sep 25, 20240.02700.02700.02500.02500.0250295,200
Sep 24, 20240.02800.02800.02500.02800.0280120,400
Sep 23, 20240.02400.02800.02400.02700.0270320,800
Sep 20, 20240.02400.02600.02400.02500.0250254,600
Sep 19, 20240.02500.02600.02200.02400.0240648,700
Sep 18, 20240.02600.02700.02100.02100.0210227,400
Sep 17, 20240.02800.03000.02300.02500.02501,486,500
Sep 16, 20240.02800.02900.02400.02900.0290378,700
Sep 13, 20240.03400.03400.02700.02800.0280403,800
Sep 12, 20240.03000.03600.03000.03100.0310403,800
Sep 11, 20240.03300.03400.03000.03200.0320254,300
Sep 10, 20240.03600.03600.03200.03300.0330146,600
Sep 9, 20240.04400.04400.03400.03600.0360593,600
Sep 6, 20240.04000.04400.04000.04300.043075,200
Sep 5, 20240.05000.05000.03900.04100.0410163,400
Sep 4, 20240.03500.04100.03500.04100.0410125,700
Sep 3, 20240.04400.05000.03200.03900.0390373,900
Aug 30, 20240.04700.04800.04200.04700.0470465,300
Aug 29, 20240.04500.04800.04100.04400.04401,032,900
Aug 28, 20240.05000.05600.04500.04900.0490236,200
Aug 27, 20240.05200.05200.04800.04800.0480106,600
Aug 26, 20240.06000.06000.05100.05200.0520300,700
Aug 23, 20240.05600.05900.05100.05500.0550169,500
Aug 22, 20240.05500.05500.04700.05000.0500393,900
Aug 21, 20240.04700.05400.04500.05200.0520413,500
Aug 20, 20240.05100.06000.04700.04800.0480331,200
Aug 19, 20240.06600.07300.04500.05500.0550743,100
Aug 16, 20240.06800.07000.06100.06300.0630446,600
Aug 15, 20240.07500.08000.06500.07000.0700373,400
Aug 14, 20240.09300.09300.07300.07500.0750498,100
Aug 13, 20240.10900.10900.07300.09100.0910987,400
Aug 12, 20240.10000.10000.07700.07700.0770178,200
Aug 9, 20240.10900.10900.07900.08100.0810436,600
Aug 8, 20240.09300.09900.07900.09100.0910246,400
Aug 7, 20240.10900.10900.07700.08200.0820298,000
Aug 6, 20240.09200.09500.07900.07900.0790423,200
Aug 5, 20240.07700.10800.07700.09400.094053,500
Aug 2, 20240.09100.09200.07900.09000.0900209,400
Aug 1, 20240.11000.11000.09100.09200.0920343,400
Jul 31, 20240.11000.11000.10100.10300.103040,500
Jul 30, 20240.10100.11200.09000.10200.1020127,700
Jul 29, 20240.08000.09900.08000.09500.0950541,600
Jul 26, 20240.08400.08500.08200.08400.0840294,600
Jul 25, 20240.08400.09100.08000.08600.0860104,700
Jul 24, 20240.09100.09500.07900.08700.0870421,800
Jul 23, 20240.09800.10200.09000.09500.0950141,200
Jul 22, 20240.09500.10600.09500.10200.1020186,600
Jul 19, 20240.11000.11200.09300.10600.1060471,700
Jul 18, 20240.13500.14000.10000.11600.1160327,400
Jul 17, 20240.13600.13600.12000.12700.127052,300
Jul 16, 20240.12700.13500.12500.12900.1290320,700
Jul 15, 20240.13500.13500.12500.12700.1270149,600
Jul 12, 20240.13300.13900.12000.12700.1270285,400
Jul 11, 20240.13300.14000.13300.13500.135026,000
Jul 10, 20240.14000.14000.13300.13700.1370164,600
Jul 9, 20240.13500.14000.13500.14000.140023,400
Jul 8, 20240.12000.14000.12000.13800.138051,800
Jul 5, 20240.15500.15500.13300.14000.140090,700
Jul 3, 20240.14700.15100.14000.14000.140028,100
Jul 2, 20240.14800.15000.14000.14700.1470151,400
Jul 1, 20240.14500.15000.14500.14700.147014,400
Jun 28, 20240.14500.15300.14500.15000.1500369,100
Jun 27, 20240.15000.15300.14900.15000.1500139,500
Jun 26, 20240.15600.16000.14700.15700.1570460,100
Jun 25, 20240.15500.15500.15000.15000.1500351,300
Jun 24, 20240.16000.16000.15000.15000.150035,800
Jun 21, 20240.15400.16000.15000.15700.157085,900
Jun 20, 20240.15400.15400.15000.15000.1500168,500
Jun 18, 20240.15000.15400.15000.15000.1500252,600
Jun 17, 20240.15000.15300.15000.15000.1500216,600
Jun 14, 20240.15000.15300.15000.15300.1530427,200
Jun 13, 20240.13300.15700.13300.15000.1500191,800
Jun 12, 20240.15100.15600.15000.15000.1500146,700
Jun 11, 20240.15000.15200.15000.15100.1510240,400
Jun 10, 20240.15400.16000.15000.15200.152061,300
Jun 7, 20240.15900.16200.15500.15800.158043,100
Jun 6, 20240.16100.16900.15800.16100.161071,200
Jun 5, 20240.16900.16900.15900.16100.161026,600
Jun 4, 20240.15400.15900.15200.15200.152036,200
Jun 3, 20240.16000.16000.15400.15600.156020,800
May 31, 20240.15000.16100.15000.15900.159087,000
May 30, 20240.13400.16000.13400.15500.1550158,000
May 29, 20240.15000.16000.15000.15600.1560267,800
May 28, 20240.15400.15800.15000.15000.1500750,100
May 24, 20240.15100.15800.14900.15500.1550446,700
May 23, 20240.16300.16600.14800.15400.1540904,800
May 22, 20240.17000.17500.16000.16000.1600428,600
May 21, 20240.17300.18000.15700.17000.1700483,500
May 20, 20240.17000.17000.14900.15400.1540503,200
May 17, 20240.18100.19000.16300.17100.1710641,900
May 16, 20240.18000.18500.17500.17500.1750118,300
May 15, 20240.19500.20700.17900.18100.1810410,300
May 14, 20240.20800.22000.20000.20600.206089,400
May 13, 20240.22000.22000.20600.21200.212090,800
May 10, 20240.22000.22600.21500.22000.220034,600
May 9, 20240.21400.22300.20300.21500.2150111,500
May 8, 20240.20100.21400.19800.20700.2070113,400
May 7, 20240.18000.21100.18000.20000.200099,700
May 6, 20240.19300.19500.18700.18900.189019,200
May 3, 20240.18000.19100.18000.19000.190063,900
May 2, 20240.18900.19100.18200.18200.182038,000
May 1, 20240.18900.19000.18400.19000.190029,400
Apr 30, 20240.19000.19400.18400.18400.184030,000
Apr 29, 20240.19000.19800.19000.19300.193016,300
Apr 26, 20240.18900.19400.18800.19000.190037,500
Apr 25, 20240.19200.19200.18200.19000.19008,400
Apr 24, 20240.19000.19100.18700.18700.187023,000
Apr 23, 20240.16700.18500.16700.18500.185021,200
Apr 22, 20240.16800.18500.16800.18200.182059,500
Apr 19, 20240.18600.18600.18000.18000.1800217,100
Apr 18, 20240.18200.19500.17300.19000.190023,500
Apr 17, 20240.18500.18800.17600.18200.182069,300
Apr 16, 20240.17600.18500.17200.18500.1850105,000
Apr 15, 20240.17400.18500.17300.17600.176055,300
Apr 12, 20240.16000.18300.16000.18000.180055,000
Apr 11, 20240.16900.17600.16000.17600.1760160,900
Apr 10, 20240.19000.19000.16600.17200.1720266,400
Apr 9, 20240.17000.19000.17000.18000.1800137,200
Apr 8, 20240.18400.19300.17900.18300.1830196,000
Apr 5, 20240.20000.20000.18200.18600.1860106,000
Apr 4, 20240.19200.20900.19200.19900.199066,900

Related Tickers

BRCNF Burcon NutraScience Corporation
0.0690
0.00%
 
LSF Laird Superfood, Inc.
5.39
-3.41%
 
STCB Starco Brands, Inc.
0.0400
0.00%
 
BU.TO Burcon NutraScience Corporation
0.0900
-5.26%
 
BTTR Better Choice Company Inc.
1.6850
-0.88%
 
JVA Coffee Holding Co., Inc.
3.6300
-6.20%
 
BHST BioHarvest Sciences Inc.
5.74
-8.89%
 
ATPC Agape ATP Corporation
1.2800
-0.78%
 
FTLF FitLife Brands, Inc.
11.49
-6.62%
 
BGCHY Bega Cheese Limited
7.60
0.00%