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

Nrp Stone Inc (OP: NRPI )

0.0490 +0.0230 (+88.46%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 14, 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 (%)
May 31, 2022 0.0875 0.0875 0.0875 0.0875 18,750 -0.00(-1.91%)
May 27, 2022 0.0900 0.0900 0.0892 0.0892 41,006 -0.00(-0.89%)
May 26, 2022 0.0962 0.0962 0.0860 0.0900 12,362 +0.00(+5.88%)
May 25, 2022 0.1064 0.1064 0.0800 0.0850 206,300 -0.02(-20.19%)
May 24, 2022 0.1299 0.1299 0.1065 0.1065 68,428 -0.00(-4.14%)
May 23, 2022 0.1299 0.1299 0.1111 0.1111 72,600 +0.00(+0.00%)
May 20, 2022 0.1112 0.1112 0.1111 0.1111 10,000 -0.02(-13.27%)
May 19, 2022 0.1300 0.1300 0.1281 0.1281 13,070 -0.00(-2.21%)
May 18, 2022 0.1500 0.1600 0.1310 0.1310 56,808 -0.03(-18.12%)
May 17, 2022 0.1600 0.1600 0.1600 0.1600 169 +0.03(+22.14%)
May 16, 2022 0.1695 0.1695 0.1310 0.1310 101,753 -0.01(-7.81%)
May 12, 2022 0.1421 0 -0.01(-6.51%)
May 11, 2022 0.1520 0.1520 0.1520 0.1520 1,014 -0.02(-10.06%)
May 10, 2022 0.1313 0.1690 0.1269 0.1690 56,500 +0.02(+14.81%)
May 09, 2022 0.1472 0.1478 0.1472 0.1472 800 -0.02(-10.63%)
May 05, 2022 0.1647 0 +0.03(+25.73%)
May 04, 2022 0.1310 0.1310 0.1310 0.1310 499 +0.01(+3.97%)
May 03, 2022 0.1550 0.1550 0.1260 0.1260 36,789 -0.03(-19.90%)
May 02, 2022 0.1573 0.1800 0.1250 0.1573 80,277 -0.04(-21.35%)
Apr 29, 2022 0.1250 0.2000 0.1250 0.2000 137,611 +0.06(+37.93%)
Apr 28, 2022 0.1500 0.1500 0.1450 0.1450 32,685 -0.02(-10.22%)
Apr 26, 2022 0.1615 1 -0.00(-2.12%)
Apr 25, 2022 0.1700 0.1700 0.1600 0.1650 22,989 -0.01(-7.04%)
Apr 22, 2022 0.1775 0.1800 0.1775 0.1775 8,055 -0.01(-6.58%)
Apr 21, 2022 0.1502 0.2000 0.1500 0.1900 537,510 +0.04(+26.67%)
Apr 20, 2022 0.1788 0.1788 0.1500 0.1500 15,578 -0.03(-16.67%)
Apr 19, 2022 0.1550 0.1800 0.1437 0.1800 276,657 +0.05(+44.00%)
Apr 18, 2022 0.1485 0.1485 0.1250 0.1250 5,507 +0.00(+0.00%)
Apr 14, 2022 0.1250 0.1250 0.1250 0.1250 6,200 +0.00(+4.08%)
Apr 13, 2022 0.1120 0.1550 0.1120 0.1201 31,710 -0.02(-14.21%)
Apr 12, 2022 0.1220 0.1550 0.1220 0.1400 14,483 -0.02(-11.67%)
Apr 11, 2022 0.1487 0.1600 0.1487 0.1585 103,775 +0.01(+6.59%)
Apr 08, 2022 0.1487 0.1487 0.1487 0.1487 100 +0.00(+0.00%)
Apr 07, 2022 0.1490 0.1550 0.1200 0.1487 179,175 +0.04(+33.96%)
Apr 06, 2022 0.1110 0.1110 0.1110 0.1110 598 -0.04(-25.50%)
Apr 05, 2022 0.1490 0.1490 0.1490 0.1490 3,450 -0.01(-6.88%)
Apr 04, 2022 0.1120 0.1600 0.1120 0.1600 23,730 +0.01(+3.23%)
Apr 01, 2022 0.1320 0.1550 0.1298 0.1550 216,163 +0.02(+17.42%)
Mar 31, 2022 0.1320 0.1320 0.1320 0.1320 925 -0.01(-5.58%)
Mar 30, 2022 0.1320 0.1398 0.1320 0.1398 16,830 -0.01(-6.17%)
Mar 29, 2022 0.1395 0.1490 0.1210 0.1490 164,055 +0.02(+19.49%)
Mar 28, 2022 0.1390 0.1390 0.1247 0.1247 20,000 +0.01(+8.72%)
Mar 25, 2022 0.1110 0.1147 0.1110 0.1147 4,432 -0.01(-8.97%)
Mar 23, 2022 0.1260 0 -0.02(-16.00%)
Mar 22, 2022 0.1400 0.1500 0.1228 0.1500 65,141 +0.01(+7.14%)
Mar 21, 2022 0.1100 0.1400 0.1050 0.1400 48,840 +0.03(+27.27%)
Mar 17, 2022 0.1100 0 +0.00(+0.55%)
Mar 16, 2022 0.1050 0.1094 0.0900 0.1094 113,500 +0.00(+4.39%)
Mar 15, 2022 0.1050 0.1050 0.0975 0.1048 30,917 +0.01(+7.60%)
Mar 14, 2022 0.1299 0.1299 0.0974 0.0974 88,109 -0.03(-25.02%)
Mar 11, 2022 0.1492 0.1492 0.1000 0.1299 87,731 -0.01(-6.88%)
Mar 10, 2022 0.1197 0.1395 0.1197 0.1395 48,250 +0.02(+16.25%)
Mar 09, 2022 0.1200 0.1200 0.1110 0.1200 143,490 +0.00(+0.00%)
Mar 08, 2022 0.1297 0.1400 0.1000 0.1200 120,179 +0.02(+20.24%)
Mar 07, 2022 0.1550 0.1550 0.0905 0.0998 113,403 -0.06(-38.58%)
Mar 04, 2022 0.1688 0.1688 0.1550 0.1625 111,400 -0.02(-9.72%)
Mar 03, 2022 0.1630 0.1825 0.1630 0.1800 21,000 +0.03(+17.72%)
Mar 02, 2022 0.1549 0.1750 0.1450 0.1529 104,364 +0.00(+2.62%)
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.