NRP Stone Inc (PK) (NRPI)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0189 | 67.0212765957 | 0.0282 | 0.0471 | 0.0282 | 40475 | 0.04709963 | CS |
| 4 | 0.0161 | 51.935483871 | 0.031 | 0.0471 | 0.0241 | 23589 | 0.03943475 | CS |
| 12 | 0.0007 | 1.50862068966 | 0.0464 | 0.06 | 0.0241 | 51009 | 0.04633701 | CS |
| 26 | 0.0183 | 63.5416666667 | 0.0288 | 0.068 | 0.0211 | 66881 | 0.044902 | CS |
| 52 | 0.0121 | 34.5714285714 | 0.035 | 0.068 | 0.0171 | 59994 | 0.03981301 | CS |
| 156 | 0.002 | 4.43458980044 | 0.0451 | 0.252 | 0.00555 | 89247 | 0.08348803 | CS |
| 260 | 0.0371 | 371 | 0.01 | 0.58 | 0.0027 | 187721 | 0.14396451 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726867620 | 0.0471 | 0 | 0.00 | 0.0471 | 0.0471 | 0.0471 | 0 |
| 1726781220 | 0.0471 | 0.0001 | 0.21 | 0.04 | 0.0471 | 0.03864 | 80650 |
| 1726694940 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1726608540 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1726522140 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1726262940 | 0.047 | 0.0189 | 67.26 | 0.0282 | 0.047 | 0.0282 | 300 |
| 1726176300 | 0.0281 | 0 | 0.00 | 0.0281 | 0.0281 | 0.0281 | 0 |
| 1726089900 | 0.0281 | 0 | 0.00 | 0.0281 | 0.0281 | 0.0281 | 0 |
| 1726003500 | 0.0281 | -0.0139 | -33.10 | 0.0281 | 0.0281 | 0.0281 | 100 |
| 1725917160 | 0.042 | 0.0145 | 52.73 | 0.0278 | 0.042 | 0.0278 | 20400 |
| 1725657840 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 0 |
| 1725571440 | 0.0275 | 0.0024 | 9.56 | 0.0275 | 0.0275 | 0.0275 | 2100 |
| 1725485280 | 0.0251 | 0 | 0.00 | 0.0251 | 0.0251 | 0.0251 | 0 |
| 1725398880 | 0.0251 | -0.0087 | -25.74 | 0.0251 | 0.0251 | 0.0251 | 250 |
| 1725053340 | 0.0337999 | 0.0096999 | 40.25 | 0.0251 | 0.0337999 | 0.0251 | 78578 |
| 1724966880 | 0.0241 | 0 | 0.00 | 0.0241 | 0.0241 | 0.0241 | 0 |
| 1724880480 | 0.0241 | 0 | 0.00 | 0.0241 | 0.0241 | 0.0241 | 0 |
| 1724794080 | 0.0241 | -0.0089 | -26.97 | 0.0241 | 0.0241 | 0.0241 | 869 |
| 1724707740 | 0.033 | -0.000375 | -1.12 | 0.031 | 0.033 | 0.031 | 29050 |
| 1724448000 | 0.033375 | 0 | 0.00 | 0.033375 | 0.033375 | 0.033375 | 0 |
| 1724361600 | 0.033375 | 0 | 0.00 | 0.033375 | 0.033375 | 0.033375 | 0 |
| 1724275200 | 0.033375 | 0 | 0.00 | 0.033375 | 0.033375 | 0.033375 | 0 |
| 1724188800 | 0.033375 | -0.008625 | -20.54 | 0.03665 | 0.03665 | 0.028 | 84400 |
| 1724102760 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1723843560 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1723757160 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1723670760 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1723584360 | 0.042 | -0.0065 | -13.40 | 0.042 | 0.042 | 0.042 | 20600 |
| 1723497600 | 0.0485 | 0 | 0.00 | 0.0485 | 0.0485 | 0.0485 | 0 |
| 1723238400 | 0.0485 | -0.0035 | -6.73 | 0.0509999 | 0.0509999 | 0.0485 | 136340 |
| 1723152600 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 0 |
| 1723066200 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 0 |
| 1722979800 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 0 |
| 1722893340 | 0.052 | -0.0069 | -11.71 | 0.0506 | 0.05375 | 0.05024 | 12527 |
| 1722634140 | 0.0589 | 0.0109 | 22.71 | 0.056 | 0.0589 | 0.056 | 400 |
| 1722547620 | 0.048 | 0.0029 | 6.43 | 0.047 | 0.05075 | 0.047 | 29600 |
| 1722461340 | 0.0451 | 0.0031 | 7.38 | 0.052 | 0.052 | 0.0451 | 1012 |
| 1722374820 | 0.042 | -0.014 | -25.00 | 0.056975 | 0.056975 | 0.042 | 135400 |
| 1722288180 | 0.056 | -0.004 | -6.67 | 0.05845 | 0.05845 | 0.056 | 43120 |
| 1722029100 | 0.06 | 0.006 | 11.11 | 0.058 | 0.06 | 0.0565 | 159976 |
| 1721942400 | 0.054 | -0.00325 | -5.68 | 0.054 | 0.054 | 0.054 | 3000 |
| 1721856480 | 0.05725 | 5.0E-5 | 0.09 | 0.05 | 0.059 | 0.05 | 26000 |
| 1721770140 | 0.0572 | 0.016 | 38.83 | 0.042 | 0.0589 | 0.042 | 31450 |
| 1721683740 | 0.0412 | -0.0098 | -19.22 | 0.055 | 0.0589 | 0.0412 | 23969 |
| 1721424180 | 0.0509999 | 0.0179999 | 54.55 | 0.03655 | 0.0597 | 0.036 | 283832 |
| 1721337720 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1721251320 | 0.033 | 0 | 0.00 | 0.03949 | 0.03949 | 0.033 | 84800 |
| 1721164920 | 0.033 | -0.004 | -10.81 | 0.034 | 0.034 | 0.033 | 22200 |
| 1721078880 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1720819680 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1720733280 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1720646880 | 0.037 | 0.004 | 12.12 | 0.037 | 0.037 | 0.037 | 1000 |
| 1720560000 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1720473600 | 0.033 | -0.016 | -32.65 | 0.0385 | 0.0385 | 0.033 | 69500 |
| 1720214640 | 0.049 | -0.0019 | -3.73 | 0.038575 | 0.049 | 0.035 | 230150 |
| 1720042140 | 0.0509 | 0 | 0.00 | 0.0509 | 0.0509 | 0.0509 | 0 |
| 1719955740 | 0.0509 | -0.00135 | -2.58 | 0.0509 | 0.0509 | 0.0509 | 4500 |
| 1719869220 | 0.05225 | 0 | 0.00 | 0.05225 | 0.05225 | 0.05225 | 0 |
| 1719610020 | 0.05225 | 0.01595 | 43.94 | 0.0463999 | 0.05225 | 0.0365 | 16200 |
| 1719523200 | 0.0363 | -0.0001 | -0.27 | 0.0363 | 0.0363 | 0.0363 | 3775 |
| 1719437040 | 0.0364 | -0.0191 | -34.41 | 0.0611 | 0.067 | 0.0364 | 12901 |
| 1719350880 | 0.0555 | -0.0105 | -15.91 | 0.066 | 0.068 | 0.0555 | 110325 |
| 1719264540 | 0.066 | 0.001 | 1.54 | 0.065 | 0.066 | 0.062525 | 60755 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
