NRP Stone Inc. (NRPI)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0380

-0.0020

(-5.00%)

At close: 03:30PM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	0.0380	0.0380	0.0380	0.0380	0.0380	55,000
24 Apr 2024	0.0405	0.0405	0.0382	0.0400	0.0400	87,000
23 Apr 2024	0.0405	0.0455	0.0401	0.0401	0.0401	54,000
22 Apr 2024	0.0374	0.0550	0.0344	0.0420	0.0420	895,904
19 Apr 2024	0.0329	0.0374	0.0329	0.0374	0.0374	253,850
18 Apr 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
17 Apr 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
16 Apr 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
15 Apr 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
12 Apr 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
11 Apr 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
10 Apr 2024	0.0320	0.0388	0.0320	0.0360	0.0360	51,000
09 Apr 2024	0.0221	0.0221	0.0221	0.0221	0.0221	-
08 Apr 2024	0.0221	0.0221	0.0221	0.0221	0.0221	-
05 Apr 2024	0.0270	0.0270	0.0221	0.0221	0.0221	401
04 Apr 2024	0.0270	0.0280	0.0270	0.0280	0.0280	7,000
03 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
02 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
01 Apr 2024	0.0212	0.0220	0.0211	0.0220	0.0220	147,910
28 Mar 2024	0.0285	0.0285	0.0266	0.0266	0.0266	16,562
27 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
26 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
25 Mar 2024	0.0369	0.0369	0.0369	0.0369	0.0369	-
22 Mar 2024	0.0288	0.0369	0.0288	0.0369	0.0369	43,356
21 Mar 2024	0.0288	0.0339	0.0288	0.0339	0.0339	32,000
20 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
19 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
18 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
15 Mar 2024	0.0288	0.0288	0.0280	0.0280	0.0280	10,500
14 Mar 2024	0.0200	0.0300	0.0200	0.0288	0.0288	217,640
13 Mar 2024	0.0200	0.0225	0.0200	0.0225	0.0225	230,500
12 Mar 2024	0.0201	0.0201	0.0201	0.0201	0.0201	-
11 Mar 2024	0.0201	0.0201	0.0201	0.0201	0.0201	25,000
08 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
07 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
06 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
05 Mar 2024	0.0269	0.0269	0.0200	0.0200	0.0200	37,500
04 Mar 2024	0.0281	0.0281	0.0192	0.0192	0.0192	27,000
01 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
29 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
28 Feb 2024	0.0276	0.0350	0.0276	0.0280	0.0280	7,150
27 Feb 2024	0.0181	0.0290	0.0181	0.0290	0.0290	15,400
26 Feb 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
23 Feb 2024	0.0288	0.0290	0.0288	0.0290	0.0290	84,200
22 Feb 2024	0.0176	0.0176	0.0176	0.0176	0.0176	-
21 Feb 2024	0.0176	0.0176	0.0176	0.0176	0.0176	-
20 Feb 2024	0.0176	0.0176	0.0176	0.0176	0.0176	-
16 Feb 2024	0.0268	0.0268	0.0176	0.0176	0.0176	111,100
15 Feb 2024	0.0176	0.0176	0.0176	0.0176	0.0176	-
14 Feb 2024	0.0176	0.0176	0.0176	0.0176	0.0176	-
13 Feb 2024	0.0176	0.0176	0.0176	0.0176	0.0176	10,000
12 Feb 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
09 Feb 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
08 Feb 2024	0.0270	0.0370	0.0270	0.0370	0.0370	80,880
07 Feb 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
06 Feb 2024	0.0221	0.0270	0.0221	0.0270	0.0270	2,976
05 Feb 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
02 Feb 2024	0.0228	0.0270	0.0171	0.0270	0.0270	48,794
01 Feb 2024	0.0296	0.0296	0.0296	0.0296	0.0296	-
31 Jan 2024	0.0296	0.0296	0.0296	0.0296	0.0296	-
30 Jan 2024	0.0296	0.0296	0.0296	0.0296	0.0296	-
29 Jan 2024	0.0296	0.0296	0.0296	0.0296	0.0296	-
26 Jan 2024	0.0296	0.0296	0.0296	0.0296	0.0296	-
25 Jan 2024	0.0296	0.0296	0.0296	0.0296	0.0296	-
24 Jan 2024	0.0296	0.0296	0.0296	0.0296	0.0296	-
23 Jan 2024	0.0296	0.0296	0.0296	0.0296	0.0296	-
22 Jan 2024	0.0296	0.0296	0.0296	0.0296	0.0296	-
19 Jan 2024	0.0296	0.0296	0.0296	0.0296	0.0296	-
18 Jan 2024	0.0296	0.0296	0.0296	0.0296	0.0296	-
17 Jan 2024	0.0296	0.0296	0.0296	0.0296	0.0296	-
16 Jan 2024	0.0296	0.0296	0.0296	0.0296	0.0296	-
12 Jan 2024	0.0296	0.0296	0.0296	0.0296	0.0296	-
11 Jan 2024	0.0201	0.0296	0.0201	0.0296	0.0296	8,200
10 Jan 2024	0.0249	0.0249	0.0249	0.0249	0.0249	-
09 Jan 2024	0.0210	0.0320	0.0203	0.0249	0.0249	105,900
08 Jan 2024	0.0265	0.0265	0.0210	0.0210	0.0210	38,200
05 Jan 2024	0.0300	0.0365	0.0300	0.0320	0.0320	37,150
04 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	9,300
03 Jan 2024	0.0211	0.0211	0.0211	0.0211	0.0211	-
02 Jan 2024	0.0280	0.0280	0.0211	0.0211	0.0211	4,778
29 Dec 2023	0.0290	0.0470	0.0200	0.0200	0.0200	137,024
28 Dec 2023	0.0225	0.0320	0.0201	0.0280	0.0280	261,100
27 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
26 Dec 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
22 Dec 2023	0.0280	0.0290	0.0280	0.0290	0.0290	14,600
21 Dec 2023	0.0222	0.0222	0.0222	0.0222	0.0222	-
20 Dec 2023	0.0222	0.0222	0.0222	0.0222	0.0222	-
19 Dec 2023	0.0222	0.0222	0.0222	0.0222	0.0222	-
18 Dec 2023	0.0222	0.0222	0.0222	0.0222	0.0222	1,550
15 Dec 2023	0.0300	0.0300	0.0244	0.0244	0.0244	34,400
14 Dec 2023	0.0280	0.0280	0.0280	0.0280	0.0280	37,500
13 Dec 2023	0.0315	0.0315	0.0280	0.0280	0.0280	22,004
12 Dec 2023	0.0320	0.0320	0.0320	0.0320	0.0320	60,001
11 Dec 2023	0.0290	0.0350	0.0290	0.0350	0.0350	5,600
08 Dec 2023	0.0280	0.0300	0.0280	0.0300	0.0300	106,500
07 Dec 2023	0.0300	0.0325	0.0300	0.0300	0.0300	67,400
06 Dec 2023	0.0310	0.0310	0.0310	0.0310	0.0310	-
05 Dec 2023	0.0310	0.0310	0.0310	0.0310	0.0310	-
04 Dec 2023	0.0310	0.0310	0.0310	0.0310	0.0310	19,100
01 Dec 2023	0.0415	0.0415	0.0351	0.0351	0.0351	10,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,840.80-96.70(-1.22%)

ASX 2007,579.00-104.00(-1.35%)

AUD/USD0.6531+0.0008(+0.13%)

OIL83.85+0.28(+0.34%)

GOLD2,347.20+4.70(+0.20%)

Bitcoin AUD98,755.24+265.37(+0.27%)

NRP Stone Inc. (NRPI)

ALL ORDS
7,840.80
-96.70(-1.22%)

ASX 200
7,579.00
-104.00(-1.35%)

AUD/USD
0.6531
+0.0008(+0.13%)

OIL
83.85
+0.28(+0.34%)

GOLD
2,347.20
+4.70(+0.20%)

Bitcoin AUD
98,755.24
+265.37(+0.27%)