Skip to main content

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

Historical Prices

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.