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

Nrp Stone Inc (OP: NRPI )

0.0440 UNCHANGED
Streaming Delayed Price Updated: 12:06 PM EDT, May 22, 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 29, 2019 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
May 24, 2019 0.0170 0.0170 0.0170 0 +0.00(+0.59%)
May 23, 2019 0.0120 0.0169 0.0107 0.0169 261,000 +0.01(+77.89%)
May 22, 2019 0.0095 0.0095 0.0095 0.0095 100,000 +0.00(+5.56%)
May 17, 2019 0.0090 0.0090 0.0090 0 -0.01(-47.67%)
May 15, 2019 0.0172 0.0172 0.0172 0 +0.00(+22.86%)
May 14, 2019 0.0132 0.0140 0.0130 0.0140 19,099 +0.00(+0.00%)
May 10, 2019 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
May 09, 2019 0.0150 0.0150 0.0140 0.0140 205,574 -0.00(-6.67%)
May 08, 2019 0.0150 0.0181 0.0150 0.0150 605,000 +0.01(+61.29%)
May 03, 2019 0.0093 0.0093 0.0093 0 -0.00(-28.46%)
May 02, 2019 0.0130 0.0130 0.0130 0.0130 148,001 -0.00(-13.33%)
Apr 29, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 26, 2019 0.0111 0.0150 0.0111 0.0150 320,900 +0.00(+35.14%)
Apr 25, 2019 0.0092 0.0111 0.0083 0.0111 1,227,075 +0.00(+24.72%)
Apr 22, 2019 0.0089 0.0089 0.0089 0 -0.00(-1.11%)
Apr 17, 2019 0.0090 0.0090 0.0090 0 -0.00(-10.00%)
Apr 16, 2019 0.0100 0.0100 0.0100 0.0100 46,000 +0.00(+0.00%)
Apr 15, 2019 0.0100 0.0100 0.0100 0.0100 100,020 +0.00(+0.00%)
Apr 11, 2019 0.0100 0.0100 0.0100 0 +0.00(+11.11%)
Apr 10, 2019 0.0100 0.0100 0.0090 0.0090 710,915 -0.00(-13.46%)
Apr 09, 2019 0.0101 0.0104 0.0101 0.0104 370,000 -0.00(-13.33%)
Apr 04, 2019 0.0120 0.0120 0.0120 0 -0.00(-5.51%)
Apr 03, 2019 0.0125 0.0130 0.0125 0.0127 267,700 +0.00(+1.60%)
Apr 02, 2019 0.0115 0.0125 0.0115 0.0125 430,697 +0.00(+31.58%)
Mar 27, 2019 0.0095 0.0095 0.0095 0 -0.00(-26.92%)
Mar 26, 2019 0.0130 0.0130 0.0130 0.0130 312,500 +0.00(+0.00%)
Mar 22, 2019 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Mar 21, 2019 0.0130 0.0130 0.0130 0.0130 9,174 -0.00(-18.75%)
Mar 20, 2019 0.0141 0.0160 0.0140 0.0160 540,102 +0.00(+6.67%)
Mar 19, 2019 0.0150 0.0150 0.0150 0.0150 200,000 +0.00(+0.00%)
Mar 18, 2019 0.0160 0.0160 0.0150 0.0150 273,089 -0.00(-16.67%)
Mar 15, 2019 0.0150 0.0200 0.0150 0.0180 650,000 +0.00(+20.00%)
Mar 14, 2019 0.0170 0.0170 0.0150 0.0150 1,159,100 -0.01(-25.00%)
Mar 07, 2019 0.0200 0.0200 0.0200 0 +0.01(+43.88%)
Mar 06, 2019 0.0134 0.0139 0.0134 0.0139 20,000 -0.01(-26.46%)
Mar 05, 2019 0.0195 0.0195 0.0189 0.0189 222,000 +0.00(+5.00%)
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.