Nrc Group ASA (TSV: AST )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 26, 2021 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+10.00%) | |
| Mar 19, 2021 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
| Mar 18, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 | +0.00(+0.00%) |
| Mar 16, 2021 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.01(-16.67%) | |
| Mar 15, 2021 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 36,900 | -0.01(-14.29%) |
| Mar 12, 2021 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,000 | +0.01(+16.67%) |
| Mar 11, 2021 | 0.0800 | 0.0850 | 0.0600 | 0.0600 | 12,000 | -0.01(-7.69%) |
| Mar 10, 2021 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 45,000 | -0.02(-23.53%) |
| Mar 09, 2021 | 0.0750 | 0.0900 | 0.0750 | 0.0850 | 13,666 | +0.01(+13.33%) |
| Mar 08, 2021 | 0.0600 | 0.0750 | 0.0600 | 0.0750 | 30,000 | +0.01(+25.00%) |
| Mar 05, 2021 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 6,000 | +0.00(+9.09%) |
| Mar 04, 2021 | 0.0600 | 0.0600 | 0.0500 | 0.0550 | 40,000 | -0.00(-8.33%) |
| Mar 03, 2021 | 0.0850 | 0.0850 | 0.0550 | 0.0600 | 174,678 | -0.01(-20.00%) |
| Mar 02, 2021 | 0.1050 | 0.1700 | 0.0700 | 0.0750 | 419,423 | -0.03(-25.00%) |
| Mar 01, 2021 | 0.0500 | 0.1050 | 0.0500 | 0.1000 | 390,000 | +0.06(+150.00%) |
| Feb 25, 2021 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
| Feb 23, 2021 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
| Feb 19, 2021 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+14.29%) | |
| Feb 18, 2021 | 0.0300 | 0.0750 | 0.0300 | 0.0350 | 366,666 | +0.00(+0.00%) |
| Feb 17, 2021 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 2,000 | +0.01(+40.00%) |
| Feb 16, 2021 | 0.0350 | 0.0350 | 0.0250 | 0.0250 | 34,650 | -0.01(-28.57%) |
| Feb 12, 2021 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | |
| Feb 11, 2021 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 9,100 | +0.00(+0.00%) |
| Feb 10, 2021 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 5,000 | +0.01(+40.00%) |
| Feb 09, 2021 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 6,000 | +0.00(+0.00%) |
| Feb 08, 2021 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 4,000 | +0.00(+0.00%) |
| Feb 03, 2021 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
| Feb 01, 2021 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.00(-16.67%) | |
| Jan 27, 2021 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.01(-25.00%) | |
| Jan 26, 2021 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 38,000 | +0.01(+60.00%) |
| Jan 14, 2021 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
