Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nepra Foods Inc (OP: NPRFF )

0.1831 UNCHANGED
Streaming Delayed Price Updated: 3:25 PM EDT, May 31, 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 (%)
Sep 29, 2023 0.0350 0.0458 0.0350 0.0423 71,554 -0.00(-4.94%)
Sep 28, 2023 0.0445 0.0445 0.0445 0.0445 250 -0.00(-2.63%)
Sep 27, 2023 0.0414 0.0457 0.0414 0.0457 2,100 +0.01(+14.25%)
Sep 26, 2023 0.0400 0.0400 0.0400 0.0400 9,000 -0.00(-2.20%)
Sep 25, 2023 0.0400 0.0409 0.0400 0.0409 76,000 -0.00(-5.10%)
Sep 22, 2023 0.0400 0.0466 0.0400 0.0431 92,150 +0.00(+3.86%)
Sep 21, 2023 0.0350 0.0415 0.0350 0.0415 5,100 +0.00(+10.67%)
Sep 20, 2023 0.0375 0.0375 0.0375 0.0375 26,000 +0.00(+0.00%)
Sep 19, 2023 0.0358 0.0375 0.0358 0.0375 40,000 +0.00(+2.18%)
Sep 18, 2023 0.0365 0.0367 0.0365 0.0367 20,250 -0.00(-3.42%)
Sep 15, 2023 0.0380 0.0380 0.0380 0.0380 40,000 -0.00(-4.04%)
Sep 14, 2023 0.0411 0.0411 0.0359 0.0396 516,586 -0.00(-6.16%)
Sep 13, 2023 0.0422 0.0422 0.0422 0.0422 100 +0.01(+20.57%)
Sep 12, 2023 0.0350 0.0350 0.0350 0.0350 32,000 -0.00(-4.89%)
Sep 11, 2023 0.0368 0.0368 0.0368 0.0368 200 -0.00(-0.54%)
Sep 08, 2023 0.0458 0.0458 0.0359 0.0370 319,514 -0.00(-11.69%)
Sep 07, 2023 0.0404 0.0419 0.0354 0.0419 229,800 +0.00(+0.96%)
Sep 05, 2023 0.0415 0 -0.00(-7.37%)
Sep 01, 2023 0.0413 0.0448 0.0413 0.0448 2,100 -0.00(-0.44%)
Aug 31, 2023 0.0450 0.0456 0.0360 0.0450 104,600 +0.01(+15.68%)
Aug 30, 2023 0.0372 0.0389 0.0372 0.0389 32,800 +0.00(+2.37%)
Aug 29, 2023 0.0390 0.0408 0.0350 0.0380 38,360 -0.01(-14.80%)
Aug 28, 2023 0.0408 0.0446 0.0368 0.0446 96,250 -0.00(-0.89%)
Aug 25, 2023 0.0450 0.0450 0.0450 0.0450 250 +0.00(+7.40%)
Aug 23, 2023 0.0419 0 +0.00(+6.08%)
Aug 22, 2023 0.0415 0.0415 0.0390 0.0395 14,799 +0.00(+0.00%)
Aug 21, 2023 0.0395 0.0395 0.0395 0.0395 31,000 +0.00(+1.28%)
Aug 18, 2023 0.0395 0.0395 0.0380 0.0390 54,406 +0.00(+0.00%)
Aug 17, 2023 0.0413 0.0413 0.0379 0.0390 38,000 -0.00(-1.27%)
Aug 16, 2023 0.0395 0.0395 0.0395 0.0395 3,000 +0.00(+5.61%)
Aug 15, 2023 0.0376 0.0390 0.0373 0.0374 30,250 -0.00(-5.32%)
Aug 14, 2023 0.0395 0.0395 0.0379 0.0395 1,500 -0.00(-0.75%)
Aug 11, 2023 0.0373 0.0398 0.0373 0.0398 4,350 +0.00(+0.76%)
Aug 10, 2023 0.0382 0.0395 0.0380 0.0395 1,010 -0.00(-0.75%)
Aug 09, 2023 0.0405 0.0409 0.0398 0.0398 154,755 +0.00(+1.53%)
Aug 08, 2023 0.0350 0.0392 0.0350 0.0392 24,500 -0.00(-3.21%)
Aug 04, 2023 0.0405 19,000 -0.00(-0.98%)
Aug 03, 2023 0.0450 0.0450 0.0350 0.0409 472,477 +0.00(+8.20%)
Aug 02, 2023 0.0575 0.0605 0.0301 0.0378 1,023,934 -0.02(-30.13%)
Aug 01, 2023 0.0570 0.0570 0.0540 0.0541 53,500 -0.00(-6.88%)
Jul 31, 2023 0.0550 0.0582 0.0540 0.0581 154,800 +0.00(+5.64%)
Jul 28, 2023 0.0549 0.0550 0.0530 0.0550 109,400 +0.00(+5.77%)
Jul 27, 2023 0.0520 0.0520 0.0475 0.0520 46,900 +0.00(+4.00%)
Jul 26, 2023 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+19.05%)
Jul 25, 2023 0.0485 0.0506 0.0420 0.0420 36,953 +0.00(+0.00%)
Jul 24, 2023 0.0500 0.0550 0.0420 0.0420 32,596 -0.01(-16.00%)
Jul 21, 2023 0.0500 0.0500 0.0500 0.0500 9,000 -0.00(-5.66%)
Jul 20, 2023 0.0447 0.0530 0.0447 0.0530 77,400 +0.00(+1.53%)
Jul 19, 2023 0.0475 0.0522 0.0467 0.0522 111,262 -0.00(-4.92%)
Jul 18, 2023 0.0529 0.0550 0.0422 0.0549 441,802 +0.00(+0.00%)
Jul 17, 2023 0.0520 0.0549 0.0520 0.0549 46,500 +0.00(+9.80%)
Jul 14, 2023 0.0544 0.0550 0.0500 0.0500 89,141 -0.00(-9.09%)
Jul 13, 2023 0.0550 0.0550 0.0520 0.0550 343,900 +0.00(+4.96%)
Jul 12, 2023 0.0433 0.0524 0.0433 0.0524 132,772 +0.01(+31.00%)
Jul 11, 2023 0.0420 0.0448 0.0400 0.0400 49,872 +0.00(+4.44%)
Jul 10, 2023 0.0400 0.0420 0.0345 0.0383 133,106 -0.00(-4.25%)
Jul 07, 2023 0.0414 0.0531 0.0380 0.0400 913,107 +0.00(+13.31%)
Jul 06, 2023 0.0260 0.0449 0.0260 0.0353 173,692 +0.02(+82.90%)
Jul 05, 2023 0.0193 0.0193 0.0186 0.0193 41,000 +0.00(+3.76%)
Jul 03, 2023 0.0199 0.0199 0.0186 0.0186 10,100 +0.00(+0.00%)
Jun 30, 2023 0.0193 0.0193 0.0174 0.0186 104,775 -0.00(-3.63%)
Jun 29, 2023 0.0234 0.0234 0.0193 0.0193 17,976 -0.01(-23.41%)
Jun 28, 2023 0.0285 0.0285 0.0252 0.0252 63,192 -0.01(-18.18%)
Jun 27, 2023 0.0300 0.0309 0.0270 0.0308 459,700 -0.00(-12.00%)
Jun 26, 2023 0.0350 0.0350 0.0350 0.0350 250 +0.00(+0.86%)
Jun 23, 2023 0.0347 0.0347 0.0347 0.0347 250 -0.00(-8.44%)
Jun 22, 2023 0.0300 0.0379 0.0300 0.0379 613,028 +0.00(+8.29%)
Jun 21, 2023 0.0380 0.0397 0.0300 0.0350 277,313 -0.01(-18.22%)
Jun 20, 2023 0.0400 0.0428 0.0400 0.0428 15,650 +0.00(+7.00%)
Jun 16, 2023 0.0400 0.0400 0.0400 0.0400 50,500 +0.00(+11.42%)
Jun 15, 2023 0.0379 0.0380 0.0359 0.0359 217,900 +0.01(+19.67%)
May 08, 2023 0.0340 0.0340 0.0300 0.0300 27,103 -0.00(-9.09%)
May 05, 2023 0.0300 0.0338 0.0300 0.0330 187,850 +0.00(+10.00%)
May 04, 2023 0.0360 0.0364 0.0298 0.0300 301,650 -0.01(-16.67%)
May 02, 2023 0.0360 0 +0.00(+6.19%)
May 01, 2023 0.0340 0.0350 0.0335 0.0339 287,000 -0.00(-3.14%)
Apr 28, 2023 0.0371 0.0418 0.0350 0.0350 75,850 -0.00(-6.67%)
Apr 27, 2023 0.0412 0.0412 0.0350 0.0375 161,375 -0.00(-3.85%)
Apr 26, 2023 0.0284 0.0394 0.0284 0.0390 237,400 +0.00(+4.00%)
Apr 25, 2023 0.0400 0.0400 0.0371 0.0375 142,545 -0.00(-6.25%)
Apr 24, 2023 0.0415 0.0459 0.0400 0.0400 67,500 -0.00(-3.61%)
Apr 21, 2023 0.0363 0.0497 0.0360 0.0415 53,568 +0.00(+9.50%)
Apr 20, 2023 0.0372 0.0380 0.0372 0.0379 197,670 +0.00(+0.00%)
Apr 19, 2023 0.0379 0.0382 0.0371 0.0379 1,116,558 +0.00(+2.16%)
Apr 18, 2023 0.0380 0.0380 0.0335 0.0371 65,500 +0.00(+0.27%)
Apr 17, 2023 0.0414 0.0414 0.0300 0.0370 73,160 -0.01(-15.91%)
Apr 14, 2023 0.0490 0.0490 0.0440 0.0440 87,743 -0.00(-4.97%)
Apr 13, 2023 0.0393 0.0500 0.0329 0.0463 129,500 +0.01(+16.62%)
Apr 12, 2023 0.0450 0.0500 0.0397 0.0397 64,430 -0.01(-11.78%)
Apr 11, 2023 0.0368 0.0500 0.0368 0.0450 41,070 -0.00(-5.46%)
Apr 10, 2023 0.0402 0.0483 0.0401 0.0476 156,137 +0.00(+6.01%)
Apr 06, 2023 0.0410 0.0521 0.0410 0.0449 20,550 -0.01(-10.20%)
Apr 05, 2023 0.0500 0.0500 0.0500 0.0500 250 +0.00(+0.00%)
Apr 04, 2023 0.0470 0.0564 0.0410 0.0500 57,900 +0.00(+0.00%)
Apr 03, 2023 0.0475 0.0561 0.0475 0.0500 98,200 -0.01(-10.87%)
Mar 31, 2023 0.0568 0.0600 0.0475 0.0561 177,325 +0.00(+0.18%)
Mar 30, 2023 0.0550 0.0634 0.0550 0.0560 103,499 +0.00(+3.70%)
Mar 29, 2023 0.0480 0.0540 0.0475 0.0540 155,513 +0.01(+13.68%)
Mar 28, 2023 0.0480 0.0563 0.0470 0.0475 131,439 +0.00(+0.00%)
Mar 27, 2023 0.0600 0.0619 0.0435 0.0475 311,068 -0.01(-17.96%)
Mar 24, 2023 0.0650 0.0665 0.0520 0.0579 120,409 -0.00(-3.50%)
Mar 23, 2023 0.0501 0.0785 0.0501 0.0600 273,533 +0.00(+3.63%)
Mar 22, 2023 0.0645 0.0679 0.0579 0.0579 133,500 -0.02(-25.67%)
Mar 21, 2023 0.0698 0.0779 0.0658 0.0779 78,114 +0.02(+38.61%)
Mar 20, 2023 0.0750 0.0778 0.0476 0.0562 176,197 -0.02(-27.76%)
Mar 17, 2023 0.0892 0.0892 0.0653 0.0778 56,844 -0.00(-5.12%)
Mar 16, 2023 0.0813 0.0850 0.0719 0.0820 181,450 -0.00(-3.07%)
Mar 15, 2023 0.0850 0.0850 0.0810 0.0846 35,025 +0.01(+12.80%)
Mar 14, 2023 0.0780 0.0900 0.0750 0.0750 130,205 -0.01(-10.71%)
Mar 13, 2023 0.0886 0.0886 0.0750 0.0840 57,333 +0.00(+5.00%)
Mar 10, 2023 0.0993 0.1000 0.0800 0.0800 68,201 -0.01(-13.04%)
Mar 09, 2023 0.0950 0.1000 0.0910 0.0920 81,133 -0.00(-3.16%)
Mar 08, 2023 0.0910 0.0994 0.0900 0.0950 109,521 -0.00(-4.62%)
Mar 07, 2023 0.0995 0.0996 0.0801 0.0996 60,000 +0.01(+8.62%)
Mar 06, 2023 0.0930 0.0996 0.0917 0.0917 106,519 +0.01(+15.78%)
Mar 03, 2023 0.0795 0.0795 0.0792 0.0792 28,400 -0.01(-10.00%)
Mar 02, 2023 0.0935 0.0959 0.0650 0.0880 47,100 -0.00(-4.56%)
Mar 01, 2023 0.0858 0.0995 0.0850 0.0922 210,875 +0.02(+19.58%)
Feb 28, 2023 0.0750 0.0800 0.0740 0.0771 145,875 +0.00(+2.80%)
Feb 27, 2023 0.0576 0.0750 0.0576 0.0750 37,088 +0.01(+18.48%)
Feb 24, 2023 0.0600 0.0790 0.0557 0.0633 145,766 -0.00(-3.36%)
Feb 23, 2023 0.0819 0.0819 0.0655 0.0655 25,894 -0.01(-15.81%)
Feb 22, 2023 0.0690 0.0800 0.0690 0.0778 98,049 +0.01(+12.59%)
Feb 21, 2023 0.0860 0.0860 0.0691 0.0691 23,118 -0.02(-19.09%)
Feb 17, 2023 0.0939 0.0999 0.0850 0.0854 45,960 -0.00(-3.61%)
Feb 16, 2023 0.0778 0.0990 0.0778 0.0886 5,558 +0.01(+10.75%)
Feb 15, 2023 0.0876 0.0896 0.0733 0.0800 35,200 +0.00(+0.00%)
Feb 14, 2023 0.0835 0.0950 0.0800 0.0800 123,574 +0.00(+0.00%)
Feb 13, 2023 0.0870 0.0890 0.0800 0.0800 63,090 -0.00(-4.76%)
Feb 10, 2023 0.0840 0.0901 0.0784 0.0840 194,149 +0.00(+5.00%)
Feb 09, 2023 0.0647 0.0902 0.0647 0.0800 84,053 +0.01(+17.30%)
Feb 08, 2023 0.0700 0.0746 0.0663 0.0682 82,000 +0.00(+5.74%)
Feb 07, 2023 0.0514 0.0673 0.0514 0.0645 30,700 +0.01(+11.21%)
Feb 06, 2023 0.0510 0.0580 0.0510 0.0580 45,000 +0.00(+7.01%)
Feb 03, 2023 0.0549 0.0589 0.0512 0.0542 29,400 -0.01(-9.67%)
Feb 02, 2023 0.0617 0.0617 0.0510 0.0600 71,501 +0.00(+1.69%)
Feb 01, 2023 0.0600 0.0600 0.0590 0.0590 16,000 +0.00(+0.00%)
Jan 31, 2023 0.0670 0.0733 0.0590 0.0590 29,080 -0.02(-26.16%)
Jan 30, 2023 0.0799 0.0799 0.0799 0.0799 333 +0.00(+0.13%)
Jan 27, 2023 0.0698 0.0798 0.0665 0.0798 9,990 +0.02(+33.00%)
Jan 26, 2023 0.0553 0.0790 0.0553 0.0600 62,627 -0.00(-4.31%)
Jan 25, 2023 0.0685 0.0794 0.0627 0.0627 39,400 -0.00(-0.32%)
Jan 24, 2023 0.0588 0.0629 0.0588 0.0629 3,000 -0.00(-2.78%)
Jan 23, 2023 0.0682 0.0682 0.0647 0.0647 3,350 -0.00(-0.46%)
Jan 20, 2023 0.0581 0.0650 0.0581 0.0650 42,751 -0.01(-9.72%)
Jan 19, 2023 0.0675 0.0720 0.0625 0.0720 25,590 -0.01(-8.86%)
Jan 18, 2023 0.0891 0.0891 0.0755 0.0790 9,158 +0.01(+13.02%)
Jan 17, 2023 0.0662 0.0710 0.0662 0.0699 7,000 -0.01(-8.03%)
Jan 13, 2023 0.0640 0.0760 0.0615 0.0760 155,055 +0.01(+13.26%)
Jan 12, 2023 0.0555 0.0671 0.0555 0.0671 106,400 +0.01(+26.60%)
Jan 11, 2023 0.0497 0.0537 0.0441 0.0530 147,607 +0.00(+0.76%)
Jan 10, 2023 0.0559 0.0560 0.0432 0.0526 315,243 +0.00(+3.34%)
Jan 09, 2023 0.0500 0.0520 0.0407 0.0509 92,650 +0.01(+13.11%)
Jan 06, 2023 0.0500 0.0647 0.0438 0.0450 523,613 -0.01(-10.18%)
Jan 05, 2023 0.0580 0.0600 0.0501 0.0501 41,170 -0.00(-0.60%)
Jan 04, 2023 0.0504 0.0671 0.0504 0.0504 3,160 -0.00(-8.36%)
Jan 03, 2023 0.0549 0.0586 0.0520 0.0550 43,215 -0.00(-3.17%)
Dec 30, 2022 0.0665 0.0665 0.0550 0.0568 153,440 -0.02(-24.57%)
Dec 29, 2022 0.0805 0.0805 0.0595 0.0753 17,184 -0.00(-1.18%)
Dec 28, 2022 0.0534 0.0805 0.0500 0.0762 81,975 +0.02(+43.50%)
Dec 27, 2022 0.0531 0.0562 0.0531 0.0531 17,000 -0.00(-5.18%)
Dec 23, 2022 0.0526 0.0560 0.0469 0.0560 69,200 +0.00(+5.66%)
Dec 22, 2022 0.0560 0.0560 0.0520 0.0530 98,520 -0.00(-5.36%)
Dec 21, 2022 0.0520 0.0560 0.0520 0.0560 75,000 -0.01(-9.24%)
Dec 20, 2022 0.0486 0.0656 0.0486 0.0617 151,362 +0.01(+22.91%)
Dec 19, 2022 0.0534 0.0558 0.0495 0.0502 93,644 +0.00(+0.40%)
Dec 16, 2022 0.0520 0.0559 0.0463 0.0500 187,900 -0.01(-11.50%)
Dec 15, 2022 0.0598 0.0630 0.0431 0.0565 168,692 +0.01(+15.54%)
Dec 14, 2022 0.0705 0.0846 0.0459 0.0489 645,139 -0.03(-34.80%)
Dec 13, 2022 0.0743 0.0900 0.0615 0.0750 400,525 -0.01(-15.06%)
Dec 12, 2022 0.1213 0.1213 0.0816 0.0883 139,340 -0.02(-20.23%)
Dec 09, 2022 0.1122 0.1141 0.0900 0.1107 55,246 +0.02(+19.81%)
Dec 08, 2022 0.1141 0.1141 0.0900 0.0924 238,565 -0.02(-19.02%)
Dec 07, 2022 0.1100 0.1180 0.0879 0.1141 482,530 +0.01(+8.67%)
Dec 06, 2022 0.1010 0.1375 0.0800 0.1050 1,428,366 +0.01(+16.67%)
Dec 05, 2022 0.0900 0.1049 0.0746 0.0900 359,821 -0.01(-14.29%)
Dec 02, 2022 0.0602 0.1379 0.0550 0.1050 916,139 +0.04(+55.33%)
Dec 01, 2022 0.0626 0.0719 0.0580 0.0676 276,851 +0.02(+32.29%)
Nov 30, 2022 0.0580 0.0684 0.0506 0.0511 191,000 -0.00(-1.73%)
Nov 29, 2022 0.0574 0.0644 0.0520 0.0520 84,500 -0.01(-13.33%)
Nov 28, 2022 0.0369 0.0697 0.0369 0.0600 404,980 +0.00(+0.00%)
Nov 23, 2022 0.0600 0 +0.00(+3.45%)
Nov 22, 2022 0.0580 0.0580 0.0580 0.0580 25,000 +0.01(+16.00%)
Nov 21, 2022 0.0520 0.0520 0.0445 0.0500 70,000 -0.01(-22.60%)
Nov 18, 2022 0.0645 0.0650 0.0645 0.0646 45,000 +0.01(+25.93%)
Nov 16, 2022 0.0513 0 -0.00(-2.29%)
Nov 15, 2022 0.0592 0.0600 0.0525 0.0525 12,780 -0.01(-14.22%)
Nov 11, 2022 0.0612 0 -0.00(-2.55%)
Nov 10, 2022 0.0446 0.0712 0.0446 0.0628 8,734 +0.01(+25.60%)
Nov 09, 2022 0.0500 0.0500 0.0500 0.0500 6,000 +0.01(+12.11%)
Nov 08, 2022 0.0446 0.0446 0.0446 0.0446 10,000 -0.00(-9.72%)
Nov 07, 2022 0.0450 0.0494 0.0450 0.0494 5,508 +0.00(+10.27%)
Nov 04, 2022 0.0520 0.0520 0.0445 0.0448 29,900 -0.00(-0.44%)
Nov 03, 2022 0.0400 0.0450 0.0400 0.0450 9,000 +0.01(+28.57%)
Nov 02, 2022 0.0400 0.0420 0.0350 0.0350 75,910 -0.01(-20.45%)
Nov 01, 2022 0.0450 0.0480 0.0420 0.0440 150,304 -0.01(-20.00%)
Oct 31, 2022 0.0520 0.0550 0.0520 0.0550 3,360 +0.00(+0.00%)
Oct 28, 2022 0.0450 0.0550 0.0439 0.0550 63,986 +0.01(+37.50%)
Oct 27, 2022 0.0440 0.0500 0.0350 0.0400 176,014 -0.01(-16.67%)
Oct 26, 2022 0.0450 0.0500 0.0400 0.0480 69,150 +0.01(+27.66%)
Oct 25, 2022 0.0450 0.0450 0.0320 0.0376 70,000 -0.01(-24.80%)
Oct 24, 2022 0.0612 0.0612 0.0500 0.0500 22,300 -0.00(-9.09%)
Oct 21, 2022 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
Oct 20, 2022 0.0550 0.0550 0.0550 0.0550 1,000 -0.00(-7.87%)
Oct 18, 2022 0.0597 0 -0.01(-14.71%)
Oct 17, 2022 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+0.00%)
Oct 14, 2022 0.0650 0.0700 0.0650 0.0700 16,400 +0.00(+6.06%)
Oct 13, 2022 0.0675 0.1043 0.0649 0.0660 129,505 -0.01(-12.35%)
Oct 12, 2022 0.0753 0.0753 0.0753 0.0753 1,500 +0.00(+0.13%)
Oct 11, 2022 0.0752 0.0752 0.0752 0.0752 5,000 +0.00(+3.16%)
Oct 10, 2022 0.0598 0.0729 0.0598 0.0729 8,050 +0.01(+20.50%)
Oct 07, 2022 0.0605 0.0605 0.0605 0.0605 400 -0.01(-13.57%)
Oct 06, 2022 0.0596 0.0700 0.0596 0.0700 8,500 +0.00(+0.00%)
Oct 05, 2022 0.0823 0.0823 0.0700 0.0700 16,825 -0.02(-18.79%)
Oct 04, 2022 0.0859 0.0862 0.0859 0.0862 9,500 +0.01(+18.24%)
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.