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

Nrp Stone Inc (OP:NRPI)

0.0683 -0.0097 (-12.44%)
Streaming Delayed Price Updated: 11:28 AM EDT, May 23, 2025 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 22, 2025 0.0600 0.0780 0.0600 0.0780 103,499 +0.01(+12.23%)
May 21, 2025 0.0695 0.0695 0.0650 0.0695 40,219 -0.01(-7.33%)
May 20, 2025 0.0550 0.0750 0.0550 0.0750 172,073 +0.01(+13.81%)
May 16, 2025 0.0659 0 -0.00(-0.15%)
May 15, 2025 0.0620 0.0660 0.0550 0.0660 120,280 +0.01(+10.00%)
May 14, 2025 0.0530 0.0600 0.0530 0.0600 151,600 +0.00(+3.63%)
May 13, 2025 0.0480 0.0579 0.0441 0.0579 161,000 +0.01(+15.80%)
May 12, 2025 0.0535 0.0535 0.0480 0.0500 174,200 -0.01(-13.79%)
May 08, 2025 0.0580 0 +0.01(+16.00%)
May 07, 2025 0.0510 0.0540 0.0500 0.0500 78,750 -0.00(-7.41%)
May 06, 2025 0.0540 0.0540 0.0540 0.0540 20,000 -0.00(-3.57%)
May 02, 2025 0.0560 0 -0.00(-3.45%)
May 01, 2025 0.0540 0.0580 0.0540 0.0580 44,300 +0.00(+6.42%)
Apr 30, 2025 0.0540 0.0560 0.0540 0.0545 126,000 -0.00(-6.03%)
Apr 25, 2025 0.0580 0 -0.00(-4.92%)
Apr 24, 2025 0.0460 0.0670 0.0460 0.0610 741,930 +0.01(+22.24%)
Apr 23, 2025 0.0480 0.0499 0.0480 0.0499 4,000 +0.00(+3.96%)
Apr 16, 2025 0.0480 0 -0.00(-4.00%)
Apr 10, 2025 0.0500 0 -0.00(-9.09%)
Apr 09, 2025 0.0513 0.0550 0.0500 0.0550 5,600 +0.00(+0.00%)
Apr 07, 2025 0.0550 0 +0.00(+0.00%)
Apr 03, 2025 0.0550 0 +0.00(+10.00%)
Apr 02, 2025 0.0500 0.0500 0.0500 0.0500 200 +0.00(+0.00%)
Apr 01, 2025 0.0520 0.0520 0.0500 0.0500 154,230 -0.00(-6.54%)
Mar 31, 2025 0.0598 0.0598 0.0535 0.0535 1,400 +0.00(+7.00%)
Mar 27, 2025 0.0500 0 +0.00(+0.00%)
Mar 26, 2025 0.0550 0.0550 0.0500 0.0500 21,400 -0.00(-9.09%)
Mar 25, 2025 0.0550 0.0550 0.0550 0.0550 10,000 -0.01(-11.29%)
Mar 24, 2025 0.0689 0.0689 0.0585 0.0620 30,500 -0.01(-10.01%)
Mar 21, 2025 0.0550 0.0689 0.0550 0.0689 40,000 -0.00(-0.14%)
Mar 20, 2025 0.0620 0.0690 0.0560 0.0690 87,700 +0.01(+14.05%)
Mar 19, 2025 0.0550 0.0605 0.0500 0.0605 46,700 +0.01(+10.00%)
Mar 18, 2025 0.0550 0.0550 0.0515 0.0550 24,243 +0.00(+0.00%)
Mar 17, 2025 0.0600 0.0700 0.0460 0.0550 187,999 -0.02(-21.43%)
Mar 14, 2025 0.0750 0.0750 0.0610 0.0700 233,604 +0.01(+14.57%)
Mar 13, 2025 0.0699 0.0705 0.0611 0.0611 230,320 -0.01(-12.59%)
Mar 12, 2025 0.0580 0.0699 0.0580 0.0699 135,850 +0.01(+24.82%)
Mar 11, 2025 0.0560 0.0560 0.0560 0.0560 10,000 -0.00(-7.44%)
Mar 07, 2025 0.0605 0 -0.00(-3.97%)
Mar 06, 2025 0.0561 0.0746 0.0561 0.0630 10,600 -0.01(-10.00%)
Mar 05, 2025 0.0650 0.0720 0.0630 0.0700 100,811 +0.02(+27.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.