NATIONAL WASTE Stock Price History, NWMH Historical Prices

Add to My Stocks
$0.05 $0 (0%) NWMH stock closing price Feb 21, 2018 (Closing)

NATIONAL WASTE stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with NATIONAL WASTE P/E ratio, and PS ratio. The NATIONAL WASTE stock price history chart shows that the stock price reached a high of $1.98 on May 18, 2015, and a low of $0.02 on Dec 08, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-21 0.05 0.05 0.05 0.05 11,950 - -
2018-02-14 0.04 0.08 0.04 0.06 249,179 - -
2018-02-13 0.05 0.05 0.05 0.05 105,900 - -
2018-02-12 0.04 0.04 0.04 0.04 67,967 - -
2018-02-05 0 0 0 0.03 0 - -
2018-01-19 0.04 0.04 0.04 0.04 1,000 - -
2018-01-16 0.04 0.06 0.04 0.04 44,739 - -
2018-01-10 0.03 0.03 0.03 0.03 82,800 - -
2018-01-04 0.02 0.02 0.02 0.02 39,100 - -
2017-12-29 0.02 0.02 0.02 0.02 56,850 - -
2017-12-28 0.03 0.03 0.03 0.03 2,000 - -
2017-12-27 0.02 0.02 0.02 0.02 30,000 - -
2017-12-26 0.02 0.02 0.02 0.02 900 - -
2017-12-22 0.03 0.03 0.03 0.03 18,000 - -
2017-12-21 0.03 0.03 0.03 0.03 6,000 - -
2017-12-20 0.02 0.04 0.02 0.04 50,188 - -
2017-12-15 0.02 0.02 0.02 0.02 23,992 - -
2017-12-13 0.04 0.04 0.02 0.02 11,000 - -
2017-12-08 0.02 0.02 0.02 0.02 15,000 - -
2017-12-04 0 0 0 0.03 0 - -
2017-12-01 0.04 0.04 0.02 0.03 110,300 - -
2017-11-30 0 0 0 0.04 0 - -
2017-11-29 0 0 0 0.04 0 - -
2017-11-28 0.03 0.04 0.03 0.04 20,000 - -
2017-11-27 0 0 0 0.03 0 - -
2017-11-24 0 0 0 0.03 0 - -
2017-11-23 0 0 0 0.03 0 - -
2017-11-22 0 0 0 0.03 0 - -
2017-11-21 0.03 0.03 0.03 0.03 14,800 - -
2017-11-20 0 0 0 0.03 0 - -
2017-11-17 0 0 0 0.03 0 - -
2017-11-16 0 0 0 0.03 0 - -
2017-11-15 0 0 0 0.03 0 - -
2017-11-14 0 0 0 0.03 0 - -
2017-11-13 0 0 0 0.03 0 - -
2017-11-10 0 0 0 0.03 0 - -
2017-11-09 0.03 0.03 0.03 0.03 3,000 - -
2017-11-08 0.03 0.03 0.03 0.03 2,183 - -
2017-11-07 0 0 0 0.03 0 - -
2017-11-06 0 0 0 0.03 0 - -
2017-11-03 0.04 0.04 0.03 0.03 35,000 - -
2017-11-02 0 0 0 0.04 0 - -
2017-11-01 0 0 0 0.04 0 - -
2017-10-31 0 0 0 0.04 20 - -
2017-10-30 0.04 0.04 0.04 0.04 7,250 - 0.39
2017-10-27 0.04 0.05 0.04 0.05 8,200 - 0.48
2017-10-26 0 0 0 0.04 0 - -
2017-10-25 0.04 0.04 0.04 0.04 4,820 - 0.39
2017-10-24 0 0 0 0.04 0 - -
2017-10-23 0 0 0 0.04 0 - -
2017-10-20 0.04 0.04 0.04 0.04 100 - 0.41
2017-10-19 0 0 0 0.04 0 - -
2017-10-18 0 0 0 0.04 0 - -
2017-10-17 0 0 0 0.04 0 - -
2017-10-16 0 0 0 0.04 0 - -
2017-10-13 0.04 0.04 0.04 0.04 3,000 - 0.39
2017-10-12 0.07 0.07 0.07 0.07 1,000 - 0.7
2017-10-11 0 0 0 0.04 0 - -
2017-10-10 0.04 0.04 0.04 0.04 8,900 - 0.37
2017-10-09 0 0 0 0.04 0 - -
2017-10-06 0 0 0 0.04 0 - -
2017-10-05 0.04 0.04 0.04 0.04 20,000 - 0.37
2017-10-04 0 0 0 0.05 0 - -
2017-10-03 0 0 0 0.05 0 - -
2017-10-02 0.04 0.05 0.04 0.05 20,000 - 0.49
2017-09-29 0 0 0 0.05 0 - -
2017-09-28 0 0 0 0.05 0 - -
2017-09-27 0 0 0 0.05 0 - -
2017-09-26 0 0 0 0.05 0 - -
2017-09-25 0 0 0 0.05 0 - -
2017-09-22 0.05 0.05 0.05 0.05 1,500 - 0.48
2017-09-21 0 0 0 0.05 0 - -
2017-09-20 0 0 0 0.05 0 - -
2017-09-19 0.05 0.05 0.05 0.05 14,740 - 0.54
2017-09-18 0.04 0.04 0.04 0.04 10,150 - 0.43
2017-09-15 0.06 0.06 0.06 0.06 6,666 - 0.59
2017-09-14 0.03 0.03 0.03 0.03 4,000 - 0.32
2017-09-13 0.03 0.03 0.03 0.03 1,000 - 0.32
2017-09-12 0.03 0.03 0.03 0.03 2,400 - 0.32
2017-09-11 0.06 0.06 0.03 0.03 9,100 - 0.32
2017-09-08 0 0 0 0.04 0 - -
2017-09-07 0 0 0 0.04 0 - -
2017-09-06 0.04 0.04 0.04 0.04 13,225 - 0.43
2017-09-05 0.05 0.05 0.05 0.05 14,660 - 0.54
2017-09-04 0 0 0 0.05 0 - -
2017-09-01 0 0 0 0.05 0 - -
2017-08-31 0 0 0 0.05 0 - -
2017-08-30 0.05 0.05 0.05 0.05 5,000 - 0.54
2017-08-29 0 0 0 0.06 0 - -
Get more Data

NATIONAL WASTE Stock History Chart

View NWMH PE ratio, PS ratio stocks charts and compare with peers.
NWMH Chart
Note: Compare NATIONAL WASTE stock price history with the index and industry peers.

NATIONAL WASTE Stock Price History: Past 5 years

Max Stock Price1.98May 18,2015
Min Stock Price0.02Dec 08,2017
Avg Stock Price0.6

NATIONAL WASTE Historical PS ratio: Past 5 years

Max PS Ratio2.43Aug 12,2016
Min PS Ratio0.32Sep 11,2017
Avg PS Ratio1.12

NWMH Industry Peers

Company Price Change (%)
Glyeco (GLYE)0.060.02 (50%)
Plastic2oil (PTOI)0.040.01 (33.33%)
Nuverra Environmental Solutions (NESCQ)0.020 (0%)
Trans Global (TGGI)00 (0%)

We provide NATIONAL WASTE share price history along with PE ratio and PS ratio for doing NATIONAL WASTE fundamental analysis. NATIONAL WASTE stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 11,950 typically implies breaking news or earnings release. NWMH stock saw a high of $0.05, and a low of $0.05 on last trading day. The company's P/S ratio was at a high of 2.43 on Aug 12, 2016 according to our NATIONAL WASTE stock history data.