NRP Stone Inc (PK) (NRPI)
USOTC
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.001 | 1.81818181818 | 0.055 | 0.06 | 0.0412 | 48879 | 0.05742966 | CS |
4 | 0.0051 | 10.0196463654 | 0.0509 | 0.06 | 0.033 | 78365 | 0.04878773 | CS |
12 | 0.025 | 80.6451612903 | 0.031 | 0.068 | 0.026 | 72046 | 0.04910823 | CS |
26 | 0.033175 | 145.345016429 | 0.022825 | 0.068 | 0.0171 | 77547 | 0.0419936 | CS |
52 | 0.021 | 60 | 0.035 | 0.068 | 0.0171 | 64319 | 0.03923352 | CS |
156 | -0.019 | -25.3333333333 | 0.075 | 0.252 | 0.00555 | 91898 | 0.08209901 | CS |
260 | 0.046 | 460 | 0.01 | 0.58 | 0.0027 | 197616 | 0.13773525 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
1719005220 | 0.065 | 0.001 | 1.56 | 0.064 | 0.065 | 0.054 | 89961 |
1718918640 | 0.064 | 0.008 | 14.29 | 0.055 | 0.064 | 0.04885 | 64000 |
1718746140 | 0.056 | 0.002 | 3.70 | 0.054 | 0.067 | 0.0465 | 217777 |
1718659680 | 0.054 | 0.005 | 10.20 | 0.05 | 0.054 | 0.05 | 174800 |
1718400300 | 0.049 | 0.023 | 88.46 | 0.05 | 0.053 | 0.0393 | 114222 |
1718314140 | 0.026 | -0.0265 | -50.48 | 0.0343 | 0.0343 | 0.026 | 400 |
1718227380 | 0.0525 | -0.0005 | -0.94 | 0.0525 | 0.0525 | 0.0525 | 3500 |
1718141340 | 0.053 | 0.018 | 51.43 | 0.04005 | 0.053 | 0.036 | 187400 |
1718055000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1717795800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1717709400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1717622460 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 2881 |
1717536540 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1717450140 | 0.035 | 0 | 0.00 | 0.035 | 0.0425 | 0.035 | 19285 |
1717190940 | 0.035 | -0.018 | -33.96 | 0.0351 | 0.0351 | 0.035 | 136004 |
1717104540 | 0.053 | 0.018 | 51.43 | 0.047 | 0.053 | 0.047 | 80000 |
1717017840 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1716931440 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1716585840 | 0.035 | 0 | 0.00 | 0.035 | 0.038 | 0.035 | 124995 |
1716499740 | 0.035 | -0.009 | -20.45 | 0.035 | 0.035 | 0.035 | 500 |
1716412800 | 0.044 | -0.006 | -12.00 | 0.049 | 0.053 | 0.044 | 96000 |
1716326940 | 0.05 | 0.01 | 25.00 | 0.044 | 0.05 | 0.044 | 232700 |
1716240540 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1715981340 | 0.04 | -0.004 | -9.09 | 0.045 | 0.04575 | 0.04 | 93467 |
1715894940 | 0.044 | -0.0039 | -8.14 | 0.0361 | 0.044 | 0.0361 | 800 |
1715808000 | 0.0479 | 0.0174 | 57.05 | 0.037 | 0.0479 | 0.037 | 35900 |
1715722140 | 0.0305 | -0.0095 | -23.75 | 0.03 | 0.0305 | 0.03 | 12805 |
1715635200 | 0.04 | -0.008 | -16.67 | 0.04 | 0.04 | 0.04 | 1500 |
1715376000 | 0.048 | 0.022 | 84.62 | 0.031 | 0.048 | 0.031 | 53200 |
1715289720 | 0.026 | -0.005 | -16.13 | 0.031 | 0.032 | 0.026 | 64450 |
1715203200 | 0.031 | -0.018 | -36.73 | 0.031 | 0.031 | 0.031 | 3000 |
1715117340 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
1715030940 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
1714771740 | 0.049 | 0.01595 | 48.26 | 0.035 | 0.049 | 0.035 | 28900 |
1714684800 | 0.03305 | 0 | 0.00 | 0.03305 | 0.03305 | 0.03305 | 0 |
1714598400 | 0.03305 | 0.00195 | 6.27 | 0.03305 | 0.03305 | 0.03305 | 2000 |
1714512600 | 0.0311 | 0 | 0.00 | 0.0311 | 0.0311 | 0.0311 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.