Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nrc Group ASA (TSV: AST )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 3:25 PM EDT, May 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2019 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Dec 19, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 20, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 07, 2019 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Oct 25, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 24, 2019 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Oct 10, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 09, 2019 0.0600 0.0600 0.0600 0.0600 10,000 +0.01(+20.00%)
Oct 08, 2019 0.0550 0.0550 0.0500 0.0500 50,000 -0.01(-16.67%)
Oct 07, 2019 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+0.00%)
Sep 27, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 04, 2019 0.0600 0.0600 0.0600 0 -0.02(-25.00%)
Sep 03, 2019 0.0800 0.0800 0.0800 0.0800 9,250 +0.02(+33.33%)
Aug 29, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 28, 2019 0.0800 0.0850 0.0600 0.0600 5,500 +0.00(+0.00%)
Aug 27, 2019 0.0600 0.0600 0.0600 0.0600 5,000 -0.02(-25.00%)
Aug 26, 2019 0.0700 0.0800 0.0600 0.0800 11,000 +0.01(+14.29%)
Aug 23, 2019 0.0700 0.0700 0.0700 0.0700 5,000 -0.02(-22.22%)
Aug 14, 2019 0.0900 0.0900 0.0900 0 -0.02(-18.18%)
Jul 18, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 17, 2019 0.0900 0.1100 0.0900 0.1100 52,000 +0.01(+10.00%)
Jul 16, 2019 0.1000 0.1000 0.1000 0.1000 10,000 -0.02(-16.67%)
Jul 08, 2019 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Jul 05, 2019 0.1000 0.1000 0.1000 0.1000 8,000 +0.00(+0.00%)
Jul 04, 2019 0.1000 0.1000 0.1000 0.1000 4,000 -0.02(-16.67%)
Jun 20, 2019 0.1200 0.1200 0.1200 0 +0.03(+33.33%)
Jun 19, 2019 0.0900 0.0900 0.0900 0.0900 3,000 -0.01(-14.29%)
Jun 17, 2019 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 14, 2019 0.1050 0.1050 0.1050 0.1050 2,000 -0.01(-4.55%)
Jun 05, 2019 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
May 31, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 30, 2019 0.1200 0.1200 0.1200 0.1200 3,000 +0.00(+4.35%)
May 24, 2019 0.1150 0.1150 0.1150 0 +0.03(+27.78%)
May 23, 2019 0.0900 0.0900 0.0900 0.0900 7,000 +0.00(+0.00%)
May 22, 2019 0.1000 0.1000 0.0900 0.0900 100,000 -0.03(-21.74%)
May 21, 2019 0.1000 0.1150 0.1000 0.1150 14,500 -0.00(-4.17%)
May 17, 2019 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
May 15, 2019 0.1150 0.1150 0.1150 0 +0.01(+15.00%)
May 14, 2019 0.1300 0.1300 0.0950 0.1000 102,000 -0.04(-28.57%)
May 10, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 25, 2019 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Apr 24, 2019 0.1400 0.1400 0.1300 0.1300 1,500 -0.02(-13.33%)
Apr 12, 2019 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Apr 10, 2019 0.1400 0.1400 0.1400 0 -0.02(-12.50%)
Apr 09, 2019 0.1700 0.1700 0.1600 0.1600 5,000 -0.03(-15.79%)
Apr 08, 2019 0.1900 0.1900 0.1900 34 +0.00(+0.00%)
Apr 05, 2019 0.1800 0.1900 0.1800 0.1900 6,034 +0.03(+18.75%)
Apr 03, 2019 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Apr 02, 2019 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Mar 28, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 15, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 01, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 28, 2019 0.1800 0.1800 0.1800 0.1800 18,000 -0.01(-2.70%)
Feb 25, 2019 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Feb 19, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Feb 15, 2019 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
Feb 12, 2019 0.1700 0.1700 0.1700 0 -0.02(-12.82%)
Feb 06, 2019 0.1950 0.1950 0.1950 0 +0.02(+8.33%)
Jan 30, 2019 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Jan 10, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jan 08, 2019 0.1900 0.1900 0.1900 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.