Nrp Stone Inc (OP: NRPI )

0.0525 -0.0005 (-0.94%)
Streaming Delayed Price Updated: 9:45 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 0.0401 0.0530 0.0360 0.0530 187,400 +0.02(+51.43%)
Jun 05, 2024 0.0350 0 +0.00(+0.00%)
Jun 03, 2024 0.0350 0 +0.00(+0.00%)
May 31, 2024 0.0351 0.0351 0.0350 0.0350 136,004 -0.02(-33.96%)
May 30, 2024 0.0470 0.0530 0.0470 0.0530 80,000 +0.02(+51.43%)
May 24, 2024 0.0350 0 +0.00(+0.00%)
May 23, 2024 0.0350 0.0350 0.0350 0.0350 500 -0.01(-20.45%)
May 22, 2024 0.0490 0.0530 0.0440 0.0440 96,000 -0.01(-12.00%)
May 21, 2024 0.0440 0.0500 0.0440 0.0500 232,700 +0.01(+25.00%)
May 17, 2024 0.0400 0 -0.00(-9.09%)
May 16, 2024 0.0361 0.0440 0.0361 0.0440 800 -0.00(-8.14%)
May 15, 2024 0.0370 0.0479 0.0370 0.0479 35,900 +0.02(+57.05%)
May 14, 2024 0.0300 0.0305 0.0300 0.0305 12,805 -0.01(-23.75%)
May 13, 2024 0.0400 0.0400 0.0400 0.0400 1,500 -0.01(-16.67%)
May 10, 2024 0.0310 0.0480 0.0310 0.0480 53,200 +0.02(+84.62%)
May 09, 2024 0.0310 0.0320 0.0260 0.0260 64,450 -0.01(-16.13%)
May 08, 2024 0.0310 0.0310 0.0310 0.0310 3,000 -0.02(-36.73%)
May 03, 2024 0.0490 0 +0.02(+48.04%)
May 01, 2024 0.0331 0 +0.00(+6.43%)
Apr 29, 2024 0.0311 0 -0.01(-22.25%)
Apr 26, 2024 0.0386 0.0400 0.0386 0.0400 11,000 +0.00(+5.26%)
Apr 25, 2024 0.0380 0.0380 0.0380 0.0380 55,000 -0.00(-5.00%)
Apr 24, 2024 0.0405 0.0405 0.0382 0.0400 87,000 -0.00(-0.25%)
Apr 23, 2024 0.0405 0.0455 0.0401 0.0401 54,000 -0.00(-4.52%)
Apr 22, 2024 0.0374 0.0550 0.0344 0.0420 895,904 +0.00(+12.30%)
Apr 19, 2024 0.0329 0.0374 0.0329 0.0374 253,850 +0.00(+3.89%)
Apr 10, 2024 0.0360 0 +0.01(+62.90%)
Apr 05, 2024 0.0221 0 -0.01(-21.07%)
Apr 04, 2024 0.0270 0.0280 0.0270 0.0280 7,000 +0.01(+27.27%)
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.