Natural Resource Holdings Inc. (NRHI)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 02:24PM EDT
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 10,879 |
| 27 June 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | - |
| 26 June 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | - |
| 25 June 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | - |
| 24 June 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | - |
| 21 June 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 163 |
| 20 June 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 465 |
| 18 June 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | - |
| 17 June 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | - |
| 14 June 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 691 |
| 13 June 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | - |
| 12 June 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | - |
| 11 June 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | - |
| 10 June 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 7,373 |
| 07 June 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | - |
| 06 June 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | - |
| 05 June 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 2,300 |
| 04 June 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 513 |
| 03 June 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 1,766 |
| 31 May 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 541 |
| 30 May 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 300 |
| 29 May 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | - |
| 28 May 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | - |
| 24 May 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 2,003 |
| 23 May 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | - |
| 22 May 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 1,719 |
| 21 May 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 400 |
| 20 May 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | - |
| 17 May 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | - |
| 16 May 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | - |
| 15 May 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | - |
| 14 May 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | - |
| 13 May 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | - |
| 10 May 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | - |
| 09 May 2024 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | 0.1700 | 276 |
| 08 May 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | - |
| 07 May 2024 | 0.2500 | 0.3500 | 0.1500 | 0.1500 | 0.1500 | 3,654 |
| 06 May 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 03 May 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 02 May 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 01 May 2024 | 0.2500 | 0.3800 | 0.2500 | 0.3500 | 0.3500 | 3,744 |
| 30 Apr 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
| 29 Apr 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
| 26 Apr 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
| 25 Apr 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 400 |
| 24 Apr 2024 | 0.2600 | 0.3800 | 0.2600 | 0.3800 | 0.3800 | 1,912 |
| 23 Apr 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 360 |
| 22 Apr 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 19 Apr 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 214 |
| 18 Apr 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 17 Apr 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 159 |
| 16 Apr 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 15 Apr 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 200 |
| 12 Apr 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
| 11 Apr 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
| 10 Apr 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 277 |
| 09 Apr 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 08 Apr 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1,656 |
| 05 Apr 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 108 |
| 04 Apr 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 2,412 |
| 03 Apr 2024 | 0.3700 | 0.3700 | 0.3000 | 0.3000 | 0.3000 | 7,100 |
| 02 Apr 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 100 |
| 01 Apr 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
| 28 Mar 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
| 27 Mar 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
| 26 Mar 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
| 25 Mar 2024 | 0.3500 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 1,047 |
| 22 Mar 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 21 Mar 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 500 |
| 20 Mar 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 19 Mar 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 18 Mar 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 310 |
| 15 Mar 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 792 |
| 14 Mar 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 13 Mar 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 185 |
| 12 Mar 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 11 Mar 2024 | 0.2500 | 0.3000 | 0.2500 | 0.3000 | 0.3000 | 400 |
| 08 Mar 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 07 Mar 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 175 |
| 06 Mar 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 05 Mar 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 04 Mar 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 218 |
| 01 Mar 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 29 Feb 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 28 Feb 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 27 Feb 2024 | 0.2800 | 0.2800 | 0.2500 | 0.2800 | 0.2800 | 1,628 |
| 26 Feb 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 250 |
| 23 Feb 2024 | 0.2500 | 0.4000 | 0.2500 | 0.4000 | 0.4000 | 6,620 |
| 22 Feb 2024 | 0.3000 | 0.4500 | 0.2500 | 0.3500 | 0.3500 | 6,328 |
| 21 Feb 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
| 20 Feb 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 1,210 |
| 16 Feb 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 274 |
| 15 Feb 2024 | 1.1400 | 1.1400 | 0.4000 | 0.4000 | 0.4000 | 3,376 |
| 14 Feb 2024 | 1.2100 | 1.3600 | 1.1000 | 1.1400 | 1.1400 | 4,517 |
| 13 Feb 2024 | 1.2212 | 1.2212 | 1.2212 | 1.2212 | 1.2212 | 483 |
| 12 Feb 2024 | 1.2100 | 1.9700 | 1.1600 | 1.1800 | 1.1800 | 5,251 |
| 09 Feb 2024 | 1.2100 | 2.0000 | 1.2100 | 1.3400 | 1.3400 | 2,499 |
| 08 Feb 2024 | 1.3625 | 2.0400 | 1.3625 | 1.5100 | 1.5100 | 2,111 |
| 07 Feb 2024 | 2.0000 | 2.0000 | 1.7500 | 2.0000 | 2.0000 | 4,339 |
| 06 Feb 2024 | 3.0450 | 3.9200 | 1.9000 | 1.9000 | 1.9000 | 4,768 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.