NRP Stone Inc. (NRPI)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0490

+0.0159

(+48.26%)

At close: 02:26PM EDT

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.0350	0.0490	0.0350	0.0490	0.0490	28,900
May 02, 2024	0.0331	0.0331	0.0331	0.0331	0.0331	-
May 01, 2024	0.0331	0.0331	0.0331	0.0331	0.0331	2,000
Apr 30, 2024	0.0311	0.0311	0.0311	0.0311	0.0311	-
Apr 29, 2024	0.0311	0.0311	0.0311	0.0311	0.0311	25,000
Apr 26, 2024	0.0386	0.0400	0.0386	0.0400	0.0400	11,000
Apr 25, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	55,000
Apr 24, 2024	0.0405	0.0405	0.0382	0.0400	0.0400	87,000
Apr 23, 2024	0.0405	0.0455	0.0401	0.0401	0.0401	54,000
Apr 22, 2024	0.0374	0.0550	0.0344	0.0420	0.0420	895,904
Apr 19, 2024	0.0329	0.0374	0.0329	0.0374	0.0374	253,850
Apr 18, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Apr 17, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Apr 16, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Apr 15, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Apr 12, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Apr 11, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Apr 10, 2024	0.0320	0.0388	0.0320	0.0360	0.0360	51,000
Apr 09, 2024	0.0221	0.0221	0.0221	0.0221	0.0221	-
Apr 08, 2024	0.0221	0.0221	0.0221	0.0221	0.0221	-
Apr 05, 2024	0.0270	0.0270	0.0221	0.0221	0.0221	401
Apr 04, 2024	0.0270	0.0280	0.0270	0.0280	0.0280	7,000
Apr 03, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Apr 02, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Apr 01, 2024	0.0212	0.0220	0.0211	0.0220	0.0220	147,910
Mar 28, 2024	0.0285	0.0285	0.0266	0.0266	0.0266	16,562
Mar 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Mar 25, 2024	0.0369	0.0369	0.0369	0.0369	0.0369	-
Mar 22, 2024	0.0288	0.0369	0.0288	0.0369	0.0369	43,356
Mar 21, 2024	0.0288	0.0339	0.0288	0.0339	0.0339	32,000
Mar 20, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Mar 19, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Mar 18, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Mar 15, 2024	0.0288	0.0288	0.0280	0.0280	0.0280	10,500
Mar 14, 2024	0.0200	0.0300	0.0200	0.0288	0.0288	217,640
Mar 13, 2024	0.0200	0.0225	0.0200	0.0225	0.0225	230,500
Mar 12, 2024	0.0201	0.0201	0.0201	0.0201	0.0201	-
Mar 11, 2024	0.0201	0.0201	0.0201	0.0201	0.0201	25,000
Mar 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 05, 2024	0.0269	0.0269	0.0200	0.0200	0.0200	37,500
Mar 04, 2024	0.0281	0.0281	0.0192	0.0192	0.0192	27,000
Mar 01, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Feb 29, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Feb 28, 2024	0.0276	0.0350	0.0276	0.0280	0.0280	7,150
Feb 27, 2024	0.0181	0.0290	0.0181	0.0290	0.0290	15,400
Feb 26, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Feb 23, 2024	0.0288	0.0290	0.0288	0.0290	0.0290	84,200
Feb 22, 2024	0.0176	0.0176	0.0176	0.0176	0.0176	-
Feb 21, 2024	0.0176	0.0176	0.0176	0.0176	0.0176	-
Feb 20, 2024	0.0176	0.0176	0.0176	0.0176	0.0176	-
Feb 16, 2024	0.0268	0.0268	0.0176	0.0176	0.0176	111,100
Feb 15, 2024	0.0176	0.0176	0.0176	0.0176	0.0176	-
Feb 14, 2024	0.0176	0.0176	0.0176	0.0176	0.0176	-
Feb 13, 2024	0.0176	0.0176	0.0176	0.0176	0.0176	10,000
Feb 12, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Feb 09, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Feb 08, 2024	0.0270	0.0370	0.0270	0.0370	0.0370	80,880
Feb 07, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Feb 06, 2024	0.0221	0.0270	0.0221	0.0270	0.0270	2,976
Feb 05, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Feb 02, 2024	0.0228	0.0270	0.0171	0.0270	0.0270	48,794
Feb 01, 2024	0.0296	0.0296	0.0296	0.0296	0.0296	-
Jan 31, 2024	0.0296	0.0296	0.0296	0.0296	0.0296	-
Jan 30, 2024	0.0296	0.0296	0.0296	0.0296	0.0296	-
Jan 29, 2024	0.0296	0.0296	0.0296	0.0296	0.0296	-
Jan 26, 2024	0.0296	0.0296	0.0296	0.0296	0.0296	-
Jan 25, 2024	0.0296	0.0296	0.0296	0.0296	0.0296	-
Jan 24, 2024	0.0296	0.0296	0.0296	0.0296	0.0296	-
Jan 23, 2024	0.0296	0.0296	0.0296	0.0296	0.0296	-
Jan 22, 2024	0.0296	0.0296	0.0296	0.0296	0.0296	-
Jan 19, 2024	0.0296	0.0296	0.0296	0.0296	0.0296	-
Jan 18, 2024	0.0296	0.0296	0.0296	0.0296	0.0296	-
Jan 17, 2024	0.0296	0.0296	0.0296	0.0296	0.0296	-
Jan 16, 2024	0.0296	0.0296	0.0296	0.0296	0.0296	-
Jan 12, 2024	0.0296	0.0296	0.0296	0.0296	0.0296	-
Jan 11, 2024	0.0201	0.0296	0.0201	0.0296	0.0296	8,200
Jan 10, 2024	0.0249	0.0249	0.0249	0.0249	0.0249	-
Jan 09, 2024	0.0210	0.0320	0.0203	0.0249	0.0249	105,900
Jan 08, 2024	0.0265	0.0265	0.0210	0.0210	0.0210	38,200
Jan 05, 2024	0.0300	0.0365	0.0300	0.0320	0.0320	37,150
Jan 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	9,300
Jan 03, 2024	0.0211	0.0211	0.0211	0.0211	0.0211	-
Jan 02, 2024	0.0280	0.0280	0.0211	0.0211	0.0211	4,778
Dec 29, 2023	0.0290	0.0470	0.0200	0.0200	0.0200	137,024
Dec 28, 2023	0.0225	0.0320	0.0201	0.0280	0.0280	261,100
Dec 27, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Dec 26, 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
Dec 22, 2023	0.0280	0.0290	0.0280	0.0290	0.0290	14,600
Dec 21, 2023	0.0222	0.0222	0.0222	0.0222	0.0222	-
Dec 20, 2023	0.0222	0.0222	0.0222	0.0222	0.0222	-
Dec 19, 2023	0.0222	0.0222	0.0222	0.0222	0.0222	-
Dec 18, 2023	0.0222	0.0222	0.0222	0.0222	0.0222	1,550
Dec 15, 2023	0.0300	0.0300	0.0244	0.0244	0.0244	34,400
Dec 14, 2023	0.0280	0.0280	0.0280	0.0280	0.0280	37,500
Dec 13, 2023	0.0315	0.0315	0.0280	0.0280	0.0280	22,004
Dec 12, 2023	0.0320	0.0320	0.0320	0.0320	0.0320	60,001
Dec 11, 2023	0.0290	0.0350	0.0290	0.0350	0.0350	5,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0005(-0.07%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD85,808.77+4,726.09(+5.83%)

NRP Stone Inc. (NRPI)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0005(-0.07%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
85,808.77
+4,726.09(+5.83%)