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

Nrp Stone Inc (OP: NRPI )

0.0350 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, May 24, 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, 2018 0.0021 0.0021 0.0021 0.0021 45,000 +0.00(+0.00%)
May 30, 2018 0.0022 0.0022 0.0021 0.0021 790,000 -0.00(-4.55%)
May 29, 2018 0.0022 0.0024 0.0022 0.0022 164,600 +0.00(+0.00%)
May 25, 2018 0.0022 0.0022 0.0022 0 -0.00(-40.54%)
May 24, 2018 0.0034 0.0047 0.0019 0.0037 18,617,592 +0.00(+5.71%)
May 23, 2018 0.0017 0.0040 0.0017 0.0035 7,187,339 +0.00(+84.21%)
May 22, 2018 0.0017 0.0019 0.0014 0.0019 546,584 -0.00(-13.64%)
May 15, 2018 0.0022 0.0022 0.0022 0 +0.00(+46.67%)
May 14, 2018 0.0012 0.0015 0.0009 0.0015 1,114,000 -0.00(-6.25%)
May 11, 2018 0.0016 0.0016 0.0016 0.0016 600,000 +0.00(+0.00%)
May 09, 2018 0.0016 0.0016 0.0016 0 -0.00(-11.11%)
May 08, 2018 0.0018 0.0018 0.0018 0.0018 104,000 -0.00(-28.00%)
May 04, 2018 0.0025 0.0025 0.0025 0 +0.00(+66.67%)
May 03, 2018 0.0014 0.0026 0.0014 0.0015 132,699 -0.00(-25.00%)
May 02, 2018 0.0018 0.0026 0.0013 0.0020 1,357,992 -0.00(-23.08%)
Apr 30, 2018 0.0026 0.0026 0.0026 0 +0.00(+18.18%)
Apr 27, 2018 0.0022 0.0022 0.0022 0.0022 280,665 +0.00(+0.00%)
Apr 26, 2018 0.0022 0.0022 0.0022 0.0022 29,500 -0.00(-21.43%)
Apr 25, 2018 0.0028 0.0028 0.0028 0.0028 12,703 +0.00(+0.00%)
Apr 24, 2018 0.0024 0.0029 0.0024 0.0028 540,000 +0.00(+55.56%)
Apr 23, 2018 0.0022 0.0022 0.0018 0.0018 65,900 -0.00(-45.45%)
Apr 20, 2018 0.0030 0.0033 0.0030 0.0033 220,000 -0.00(-2.94%)
Apr 17, 2018 0.0034 0.0034 0.0034 0 +0.00(+17.24%)
Apr 16, 2018 0.0040 0.0040 0.0029 0.0029 186,500 -0.00(-25.64%)
Apr 13, 2018 0.0029 0.0049 0.0027 0.0039 601,235 +0.00(+30.00%)
Apr 12, 2018 0.0024 0.0031 0.0023 0.0030 506,670 +0.00(+25.00%)
Apr 11, 2018 0.0024 0.0024 0.0022 0.0024 45,500 +0.00(+50.00%)
Apr 10, 2018 0.0014 0.0024 0.0014 0.0016 97,739 +0.00(+6.67%)
Apr 09, 2018 0.0014 0.0015 0.0013 0.0015 1,808,123 -0.00(-18.48%)
Apr 06, 2018 0.0015 0.0019 0.0014 0.0018 413,050 -0.00(-34.29%)
Apr 05, 2018 0.0025 0.0028 0.0014 0.0028 495,240 +0.00(+0.00%)
Apr 04, 2018 0.0027 0.0030 0.0024 0.0028 386,570 +0.00(+9.80%)
Apr 03, 2018 0.0055 0.0055 0.0022 0.0026 8,496,717 -0.00(-53.64%)
Apr 02, 2018 0.0040 0.0055 0.0038 0.0055 5,901,256 +0.00(+41.03%)
Mar 29, 2018 0.0039 0.0039 0.0039 0 +0.00(+8.33%)
Mar 28, 2018 0.0036 0.0037 0.0024 0.0036 511,000 -0.00(-8.40%)
Mar 26, 2018 0.0039 0.0039 0.0039 0 -0.00(-21.40%)
Mar 22, 2018 0.0050 0.0050 0.0050 0 +0.00(+8.70%)
Mar 21, 2018 0.0046 0.0046 0.0046 0.0046 300,000 -0.00(-24.09%)
Mar 20, 2018 0.0030 0.0061 0.0030 0.0061 39,846 +0.00(+28.94%)
Mar 19, 2018 0.0065 0.0065 0.0047 0.0047 52,364 -0.00(-11.32%)
Mar 15, 2018 0.0053 0.0053 0.0053 0 +0.00(+32.50%)
Mar 14, 2018 0.0045 0.0045 0.0040 0.0040 193,000 -0.00(-11.11%)
Mar 13, 2018 0.0047 0.0050 0.0040 0.0045 159,000 -0.00(-10.00%)
Mar 08, 2018 0.0050 0.0050 0.0050 0 -0.00(-16.67%)
Mar 07, 2018 0.0060 0.0060 0.0060 0.0060 3,000 +0.00(+20.00%)
Mar 02, 2018 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
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.