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 28, 2020 0.0038 0.0038 0.0038 0 -0.00(-24.00%)
May 27, 2020 0.0050 0.0050 0.0050 0.0050 2,500 -0.00(-45.65%)
May 21, 2020 0.0092 0.0092 0.0092 0 +0.00(+10.84%)
May 20, 2020 0.0083 0.0083 0.0083 0.0083 5,260 +0.00(+66.00%)
May 18, 2020 0.0050 0.0050 0.0050 0 -0.00(-39.76%)
May 15, 2020 0.0083 0.0083 0.0083 0.0083 1,200 +0.00(+66.00%)
May 14, 2020 0.0054 0.0054 0.0050 0.0050 1,010,000 -0.00(-16.67%)
May 12, 2020 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
May 07, 2020 0.0060 0.0060 0.0060 0 -0.00(-29.41%)
May 05, 2020 0.0085 0.0085 0.0085 0 +0.00(+6.25%)
May 04, 2020 0.0080 0.0080 0.0080 0.0080 30,000 +0.00(+33.33%)
May 01, 2020 0.0073 0.0073 0.0060 0.0060 448,600 +0.00(+9.09%)
Apr 29, 2020 0.0055 0.0055 0.0055 0 -0.00(-35.29%)
Apr 23, 2020 0.0085 0.0085 0.0085 0 +0.00(+21.43%)
Apr 21, 2020 0.0070 0.0070 0.0070 0 +0.00(+27.27%)
Apr 20, 2020 0.0080 0.0080 0.0055 0.0055 21,616 -0.00(-35.29%)
Apr 17, 2020 0.0110 0.0110 0.0085 0.0085 12,000 -0.00(-14.14%)
Apr 16, 2020 0.0070 0.0110 0.0050 0.0099 937,394 +0.00(+33.78%)
Apr 15, 2020 0.0060 0.0074 0.0042 0.0074 3,825,394 -0.00(-1.33%)
Apr 14, 2020 0.0075 0.0075 0.0075 0.0075 2,000 +0.00(+36.36%)
Apr 13, 2020 0.0055 0.0055 0.0055 0.0055 10,000 +0.00(+0.00%)
Apr 09, 2020 0.0055 0.0055 0.0055 0.0055 500 -0.00(-26.67%)
Apr 07, 2020 0.0075 0.0075 0.0075 0 +0.00(+0.00%)
Apr 03, 2020 0.0075 0.0075 0.0075 0 +0.00(+36.36%)
Apr 02, 2020 0.0055 0.0055 0.0055 0.0055 172,711 -0.00(-21.43%)
Mar 31, 2020 0.0070 0.0070 0.0070 0 +0.00(+16.67%)
Mar 27, 2020 0.0060 0.0060 0.0060 0 +0.00(+9.09%)
Mar 26, 2020 0.0065 0.0065 0.0055 0.0055 40,200 -0.00(-15.38%)
Mar 23, 2020 0.0065 0.0065 0.0065 0 -0.00(-40.91%)
Mar 20, 2020 0.0110 0.0110 0.0110 0.0110 17,800 +0.00(+0.00%)
Mar 19, 2020 0.0110 0.0110 0.0110 0.0110 8,999 -0.00(-12.00%)
Mar 17, 2020 0.0125 0.0125 0.0125 0 +0.00(+0.00%)
Mar 13, 2020 0.0125 0.0125 0.0125 0 +0.00(+0.00%)
Mar 12, 2020 0.0125 0.0125 0.0125 0.0125 4,999 +0.01(+92.31%)
Mar 11, 2020 0.0065 0.0100 0.0065 0.0065 204,588 -0.00(-32.99%)
Mar 10, 2020 0.0080 0.0097 0.0080 0.0097 242,761 +0.00(+34.72%)
Mar 09, 2020 0.0085 0.0086 0.0072 0.0072 437,327 -0.00(-10.00%)
Mar 04, 2020 0.0080 0.0080 0.0080 0 +0.00(+6.67%)
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.