NRP Stone Inc. (NRPI)
OTCMKTS
· Delayed Price · Currency is USD
0.0500
-0.0080 (-13.79%)
May 12, 2025, 3:00 PM EDT
NRP Stone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -17.24% | 25,500 |
| May 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| May 8, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 16.00% | 201,050 |
| May 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -7.41% | 78,750 |
| May 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.55% | 20,000 |
| May 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| May 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.47% | 12,000 |
| May 1, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 6.42% | 44,300 |
| Apr 30, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -6.03% | 126,000 |
| Apr 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 25, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -4.92% | 109,860 |
| Apr 24, 2025 | 0.05 | 0.07 | 0.05 | 0.06 | 0.06 | 22.24% | 741,930 |
| Apr 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.96% | 4,000 |
| Apr 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.00% | 15,000 |
| Apr 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 20,722 |
| Apr 9, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 5,600 |
| Apr 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 7, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 4,800 |
| Apr 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 3, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 2,100 |
| Apr 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 200 |
| Apr 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.54% | 154,230 |
| Mar 31, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 7.00% | 1,400 |
| Mar 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 133 |
| Mar 26, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 21,400 |
| Mar 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -11.29% | 10,000 |
| Mar 24, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -10.01% | 30,500 |
| Mar 21, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -0.14% | 40,000 |
| Mar 20, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 14.14% | 87,700 |
| Mar 19, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 9.91% | 46,700 |
| Mar 18, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 24,243 |
| Mar 17, 2025 | 0.06 | 0.07 | 0.05 | 0.06 | 0.06 | -21.43% | 187,999 |
| Mar 14, 2025 | 0.08 | 0.08 | 0.06 | 0.07 | 0.07 | 14.57% | 233,604 |
| Mar 13, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -12.59% | 230,320 |
| Mar 12, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 24.82% | 135,850 |
| Mar 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.44% | 10,000 |
| Mar 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.97% | 606 |
| Mar 6, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -10.00% | 10,600 |
| Mar 5, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 27.27% | 100,811 |
| Mar 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -20.38% | 2,500 |
| Feb 28, 2025 | 0.06 | 0.09 | 0.06 | 0.07 | 0.07 | 15.13% | 764,662 |