Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
NRP Stone Inc (PK) (NRPI)
NRP Stone Inc (PK) (NRPI) Historical

NRPI NRP Stone Inc (PK)

0.051

0.018 (54.55%)

Jul 19 2024 - Closed

Delayed by 15 minutes

NRPI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	0.051	0.018	54.55%	0.03655	0.0597	0.036	283,832
Jul 18 2024	0.033	0.00	0.00%	0.033	0.033	0.033	0
Jul 17 2024	0.033	0.00	0.00%	0.03949	0.03949	0.033	84,800
Jul 16 2024	0.033	-0.004	-10.81%	0.034	0.034	0.033	22,200
Jul 15 2024	0.037	0.00	0.00%	0.037	0.037	0.037	0
Jul 12 2024	0.037	0.00	0.00%	0.037	0.037	0.037	0
Jul 11 2024	0.037	0.00	0.00%	0.037	0.037	0.037	0
Jul 10 2024	0.037	0.004	12.12%	0.037	0.037	0.037	1,000
Jul 09 2024	0.033	0.00	0.00%	0.033	0.033	0.033	0
Jul 08 2024	0.033	-0.016	-32.65%	0.0385	0.0385	0.033	69,500
Jul 05 2024	0.049	-0.0019	-3.73%	0.038575	0.049	0.035	230,150
Jul 03 2024	0.0509	0.00	0.00%	0.0509	0.0509	0.0509	0
Jul 02 2024	0.0509	-0.00135	-2.58%	0.0509	0.0509	0.0509	4,500
Jul 01 2024	0.05225	0.00	0.00%	0.05225	0.05225	0.05225	0
Jun 28 2024	0.05225	0.01595	43.94%	0.0464	0.05225	0.0365	16,200
Jun 27 2024	0.0363	-0.0001	-0.27%	0.0363	0.0363	0.0363	3,775
Jun 26 2024	0.0364	-0.0191	-34.41%	0.0611	0.067	0.0364	12,901
Jun 25 2024	0.0555	-0.0105	-15.91%	0.066	0.068	0.0555	110,325
Jun 24 2024	0.066	0.001	1.54%	0.065	0.066	0.062525	60,755
Jun 21 2024	0.065	0.001	1.56%	0.064	0.065	0.054	89,961
Jun 20 2024	0.064	0.008	14.29%	0.055	0.064	0.04885	64,000
Jun 18 2024	0.056	0.002	3.70%	0.054	0.067	0.0465	217,777
Jun 17 2024	0.054	0.005	10.20%	0.05	0.054	0.05	174,800
Jun 14 2024	0.049	0.023	88.46%	0.05	0.053	0.0393	114,222
Jun 13 2024	0.026	-0.0265	-50.48%	0.0343	0.0343	0.026	400
Jun 12 2024	0.0525	-0.0005	-0.94%	0.0525	0.0525	0.0525	3,500
Jun 11 2024	0.053	0.018	51.43%	0.04005	0.053	0.036	187,400
Jun 10 2024	0.035	0.00	0.00%	0.035	0.035	0.035	0
Jun 07 2024	0.035	0.00	0.00%	0.035	0.035	0.035	0
Jun 06 2024	0.035	0.00	0.00%	0.035	0.035	0.035	0
Jun 05 2024	0.035	0.00	0.00%	0.035	0.035	0.035	2,881
Jun 04 2024	0.035	0.00	0.00%	0.035	0.035	0.035	0
Jun 03 2024	0.035	0.00	0.00%	0.035	0.0425	0.035	19,285
May 31 2024	0.035	-0.018	-33.96%	0.0351	0.0351	0.035	136,004
May 30 2024	0.053	0.018	51.43%	0.047	0.053	0.047	80,000
May 29 2024	0.035	0.00	0.00%	0.035	0.035	0.035	0
May 28 2024	0.035	0.00	0.00%	0.035	0.035	0.035	0
May 24 2024	0.035	0.00	0.00%	0.035	0.038	0.035	124,995
May 23 2024	0.035	-0.009	-20.45%	0.035	0.035	0.035	500
May 22 2024	0.044	-0.006	-12.00%	0.049	0.053	0.044	96,000
May 21 2024	0.05	0.01	25.00%	0.044	0.05	0.044	232,700
May 20 2024	0.04	0.00	0.00%	0.04	0.04	0.04	0
May 17 2024	0.04	-0.004	-9.09%	0.045	0.04575	0.04	93,467
May 16 2024	0.044	-0.0039	-8.14%	0.0361	0.044	0.0361	800
May 15 2024	0.0479	0.0174	57.05%	0.037	0.0479	0.037	35,900
May 14 2024	0.0305	-0.0095	-23.75%	0.03	0.0305	0.03	12,805
May 13 2024	0.04	-0.008	-16.67%	0.04	0.04	0.04	1,500
May 10 2024	0.048	0.022	84.62%	0.031	0.048	0.031	53,200
May 09 2024	0.026	-0.005	-16.13%	0.031	0.032	0.026	64,450
May 08 2024	0.031	-0.018	-36.73%	0.031	0.031	0.031	3,000
May 07 2024	0.049	0.00	0.00%	0.049	0.049	0.049	0
May 06 2024	0.049	0.00	0.00%	0.049	0.049	0.049	0
May 03 2024	0.049	0.01595	48.26%	0.035	0.049	0.035	28,900
May 02 2024	0.03305	0.00	0.00%	0.03305	0.03305	0.03305	0
May 01 2024	0.03305	0.00195	6.27%	0.03305	0.03305	0.03305	2,000
Apr 30 2024	0.0311	0.00	0.00%	0.0311	0.0311	0.0311	0
Apr 29 2024	0.0311	-0.0089	-22.25%	0.0311	0.0311	0.0311	25,000
Apr 26 2024	0.04	0.002	5.26%	0.038605	0.04	0.038605	11,000
Apr 25 2024	0.038	-0.002	-5.00%	0.038	0.038	0.038	55,000
Apr 24 2024	0.04	-0.0001	-0.25%	0.0405	0.0405	0.0382	87,000
Apr 23 2024	0.0401	-0.0019	-4.52%	0.0405	0.0455	0.0401	54,000

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions