Dark

EVVRF
NAPSTER GROUP PLC
stock OTC

Inactive

Jan 26, 2022

0.0180USD+2.857%(+0.0005)139,109

Pre-market

0.00USD-100.000%(-0.02)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-01-26	0.0108	0.0180	0.0040	0.0180	+2.857%	139,109	0.000%
2022-01-25	0.0051	0.0175	0.0051	0.0175	-2.235%	178,418	+2.857%
2022-01-21	0.0051	0.0179	0.0051	0.0179	0.000%	869,000	+0.559%
2022-01-18	0.0100	0.0179	0.0100	0.0179	0.000%	10,750	+0.559%
2022-01-14	0.0115	0.0179	0.0115	0.0179	+61.261%	11,920	+0.559%
2022-01-12	0.0111	0.0111	0.0111	0.0111	-34.706%	10,000	+62.162%
2022-01-04	0.0175	0.0179	0.0169	0.0170	-2.857%	23,000	+5.882%
2022-01-03	0.0050	0.0175	0.0050	0.0175	+54.867%	29,622	+2.857%
2021-12-31	0.0111	0.0180	0.0111	0.0113	-35.429%	29,120	+59.292%
2021-12-30	0.0175	0.0175	0.0175	0.0175	0.000%	15,278	+2.857%
2021-12-29	0.0080	0.0175	0.0080	0.0175	+34.615%	185,660	+2.857%
2021-12-28	0.0130	0.0130	0.0080	0.0130	0.000%	34,968	+38.462%
2021-12-27	0.0130	0.0130	0.0130	0.0130	+0.775%	1,420	+38.462%
2021-12-23	0.0130	0.0130	0.0129	0.0129	-25.862%	27,500	+39.535%
2021-12-09	0.0174	0.0174	0.0174	0.0174	+480.000%	4,346	+3.448%
2021-12-08	0.0153	0.0153	0.0030	0.0030	-79.866%	11,980	+500.000%
2021-12-07	0.0092	0.0149	0.0092	0.0149	-2.614%	8,400	+20.805%
2021-12-06	0.0092	0.0153	0.0092	0.0153	0.000%	24,305	+17.647%
2021-12-03	0.0050	0.0153	0.0032	0.0153	-19.474%	248,755	+17.647%
2021-12-02	0.0102	0.0190	0.0102	0.0190	+30.137%	70,935	-5.263%
2021-12-01	0.0140	0.0190	0.0140	0.0146	-23.158%	81,620	+23.288%
2021-11-30	0.0146	0.0190	0.0146	0.0190	0.000%	2,320	-5.263%
2021-11-26	0.0190	0.0190	0.0190	0.0190	+69.643%	36,842	-5.263%
2021-11-24	0.0112	0.0112	0.0112	0.0112	-41.053%	62,500	+60.714%
2021-11-23	0.0125	0.0190	0.0125	0.0190	0.000%	204,200	-5.263%
2021-11-19	0.0190	0.0190	0.0190	0.0190	0.000%	4,200	-5.263%
2021-11-18	0.0190	0.0190	0.0190	0.0190	0.000%	4,200	-5.263%
2021-11-15	0.0112	0.0190	0.0112	0.0190	0.000%	4,200	-5.263%
2021-11-12	0.0190	0.0190	0.0190	0.0190	+22.581%	2,500	-5.263%
2021-11-11	0.0131	0.0190	0.0130	0.0155	-25.121%	200,300	+16.129%
2021-11-10	0.0180	0.0207	0.0180	0.0207	0.000%	26,100	-13.043%
2021-11-09	0.0131	0.0207	0.0131	0.0207	0.000%	10,000	-13.043%
2021-11-08	0.0207	0.0207	0.0207	0.0207	+22.485%	8,000	-13.043%
2021-11-05	0.0150	0.0169	0.0140	0.0169	+12.667%	170,420	+6.509%
2021-11-04	0.0200	0.0200	0.0150	0.0150	-16.667%	225,573	+20.000%
2021-11-03	0.0171	0.0210	0.0171	0.0180	+19.205%	28,550	0.000%
2021-11-02	0.0160	0.0160	0.0151	0.0151	-11.176%	145,840	+19.205%
2021-10-29	0.0210	0.0210	0.0170	0.0170	-19.048%	34,420	+5.882%
2021-10-28	0.0240	0.0240	0.0200	0.0210	+60.305%	48,085	-14.286%
2021-10-27	0.0150	0.0150	0.0131	0.0131	0.000%	130,000	+37.405%
2021-10-26	0.0151	0.0241	0.0131	0.0131	0.000%	91,500	+37.405%
2021-10-25	0.0131	0.0131	0.0131	0.0131	-13.245%	2,842	+37.405%
2021-10-22	0.0151	0.0151	0.0151	0.0151	-19.681%	40,000	+19.205%
2021-10-21	0.0163	0.0245	0.0163	0.0188	-23.265%	69,140	-4.255%
2021-10-20	0.0188	0.0245	0.0188	0.0245	0.000%	250,000	-26.531%
2021-10-19	0.0245	0.0245	0.0245	0.0245	+30.319%	66,420	-26.531%
2021-10-18	0.0163	0.0245	0.0163	0.0188	-23.265%	514,782	-4.255%
2021-10-15	0.0245	0.0245	0.0245	0.0245	+51.235%	30,000	-26.531%
2021-10-13	0.0200	0.0245	0.0162	0.0162	-33.058%	197,000	+11.111%
2021-10-12	0.0242	0.0242	0.0242	0.0242	-1.224%	70,000	-25.620%
2021-10-08	0.0245	0.0245	0.0245	0.0245	+51.235%	4,000	-26.531%
2021-10-05	0.0162	0.0162	0.0161	0.0162	-4.706%	211,900	+11.111%
2021-10-04	0.0170	0.0245	0.0170	0.0170	-8.108%	55,000	+5.882%
2021-10-01	0.0245	0.0245	0.0100	0.0185	0.000%	6,574	-2.703%
2021-09-30	0.0540	0.0540	0.0100	0.0185	-59.695%	1,474,532	-2.703%
2021-09-29	0.0459	0.0459	0.0100	0.0459	+206.000%	839,582	-60.784%
2021-09-28	0.0150	0.0150	0.0109	0.0150	-25.000%	464,715	+20.000%
2021-09-27	0.0461	0.0461	0.0200	0.0200	0.000%	7,873	-10.000%
2021-09-24	0.0200	0.0461	0.0200	0.0200	-4.762%	50,424	-10.000%
2021-09-23	0.0250	0.0300	0.0200	0.0210	-54.447%	20,996	-14.286%
2021-09-22	0.0310	0.0461	0.0213	0.0461	+116.432%	42,395	-60.954%
2021-09-21	0.0300	0.0461	0.0200	0.0213	-53.796%	653,550	-15.493%
2021-09-20	0.0340	0.0461	0.0200	0.0461	0.000%	59,495	-60.954%
2021-09-17	0.0245	0.0500	0.0245	0.0461	+88.163%	4,288,190	-60.954%
2021-09-16	0.0123	0.0245	0.0123	0.0245	+20.690%	270,846	-26.531%
2021-09-15	0.0203	0.0245	0.0203	0.0203	-17.143%	24,420	-11.330%
2021-09-14	0.0161	0.0245	0.0161	0.0245	0.000%	12,000	-26.531%
2021-09-13	0.0161	0.0245	0.0161	0.0245	-1.606%	49,840	-26.531%
2021-09-10	0.0286	0.0286	0.0161	0.0249	+29.688%	84,224	-27.711%
2021-09-09	0.0161	0.0223	0.0161	0.0192	-19.665%	55,124	-6.250%
2021-09-08	0.0161	0.0250	0.0150	0.0239	-4.400%	64,300	-24.686%
2021-09-07	0.0223	0.0250	0.0161	0.0250	+55.280%	87,700	-28.000%
2021-09-03	0.0161	0.0161	0.0161	0.0161	-43.902%	3,210	+11.801%
2021-09-02	0.0161	0.0287	0.0161	0.0287	-0.692%	6,120	-37.282%
2021-09-01	0.0161	0.0294	0.0161	0.0289	0.000%	44,120	-37.716%
2021-08-31	0.0297	0.0297	0.0200	0.0289	-1.701%	25,520	-37.716%
2021-08-30	0.0200	0.0294	0.0161	0.0294	0.000%	62,380	-38.776%
2021-08-27	0.0230	0.0294	0.0166	0.0294	+73.964%	97,177	-38.776%
2021-08-26	0.0166	0.0294	0.0166	0.0169	-30.738%	75,177	+6.509%
2021-08-25	0.0166	0.0250	0.0166	0.0244	-2.400%	13,722	-26.230%
2021-08-24	0.0161	0.0250	0.0161	0.0250	-15.254%	16,678	-28.000%
2021-08-23	0.0299	0.0299	0.0161	0.0295	+83.230%	20,640	-38.983%
2021-08-20	0.0358	0.0358	0.0161	0.0161	+4.545%	14,410	+11.801%
2021-08-19	0.0358	0.0358	0.0154	0.0154	-48.495%	6,962	+16.883%
2021-08-18	0.0200	0.0299	0.0154	0.0299	0.000%	36,448	-39.799%
2021-08-17	0.0150	0.0299	0.0150	0.0299	0.000%	32,340	-39.799%
2021-08-16	0.0277	0.0299	0.0151	0.0299	0.000%	33,379	-39.799%
2021-08-13	0.0299	0.0299	0.0299	0.0299	0.000%	10,000	-39.799%
2021-08-12	0.0222	0.0299	0.0145	0.0299	0.000%	10,618	-39.799%
2021-08-11	0.0222	0.0299	0.0145	0.0299	0.000%	2,504	-39.799%
2021-08-10	0.0144	0.0299	0.0144	0.0299	0.000%	6,852	-39.799%
2021-08-09	0.0299	0.0299	0.0299	0.0299	0.000%	2,090	-39.799%
2021-08-06	0.0145	0.0299	0.0145	0.0299	0.000%	13,520	-39.799%
2021-08-05	0.0299	0.0299	0.0151	0.0299	0.000%	13,890	-39.799%
2021-08-04	0.0287	0.0299	0.0222	0.0299	0.000%	27,799	-39.799%
2021-08-03	0.0144	0.0299	0.0144	0.0299	0.000%	4,620	-39.799%
2021-08-02	0.0360	0.0360	0.0145	0.0299	+18.651%	228,756	-39.799%
2021-07-30	0.0144	0.0407	0.0144	0.0252	-38.235%	35,736	-28.571%
2021-07-29	0.0410	0.0410	0.0144	0.0408	-1.449%	81,894	-55.882%
2021-07-28	0.0244	0.0417	0.0144	0.0414	+30.189%	30,563	-56.522%
2021-07-27	0.0144	0.0420	0.0144	0.0318	-24.645%	100,554	-43.396%
2021-07-26	0.0144	0.0422	0.0144	0.0422	0.000%	14,909	-57.346%
2021-07-23	0.0150	0.0422	0.0144	0.0422	-10.782%	53,300	-57.346%
2021-07-22	0.0130	0.0473	0.0130	0.0473	+26.810%	6,850	-61.945%
2021-07-21	0.0220	0.0473	0.0130	0.0373	+24.333%	113,179	-51.743%
2021-07-20	0.0260	0.0300	0.0130	0.0300	-3.226%	162,786	-40.000%
2021-07-19	0.0210	0.0422	0.0139	0.0310	-26.540%	214,094	-41.935%
2021-07-16	0.0260	0.0475	0.0210	0.0422	-11.158%	82,293	-57.346%
2021-07-15	0.0260	0.0490	0.0200	0.0475	-3.061%	125,760	-62.105%
2021-07-14	0.0410	0.0510	0.0204	0.0490	-1.606%	14,585	-63.265%
2021-07-13	0.0530	0.0530	0.0230	0.0498	-14.138%	68,328	-63.855%
2021-07-12	0.0300	0.0969	0.0127	0.0580	+63.380%	36,214	-68.966%
2021-07-09	0.0350	0.0590	0.0250	0.0355	+14.516%	49,029	-49.296%
2021-07-08	0.0590	0.0590	0.0235	0.0310	-47.458%	17,302	-41.935%
2021-07-07	0.1020	0.1370	0.0126	0.0590	-60.667%	194,999	-69.492%
2021-07-06	0.0597	0.1500	0.0290	0.1500	+150.417%	63,818	-88.000%
2021-07-02	0.0599	0.0599	0.0361	0.0599	0.000%	10,890	-69.950%
2021-07-01	0.0490	0.0599	0.0123	0.0599	-39.799%	27,650	-69.950%
2021-06-30	0.0995	0.0995	0.0995	0.0995	-33.667%	10,000	-81.910%
2021-06-29	0.0125	0.1878	0.0125	0.1500	+400.000%	41,943	-88.000%
2021-06-28	0.1863	0.1863	0.0101	0.0300	-56.522%	35,219	-40.000%
2021-06-25	0.0750	0.0750	0.0301	0.0690	-8.000%	103,943	-73.913%
2021-06-24	0.0250	0.2290	0.0250	0.0750	-13.495%	25,421	-76.000%
2021-06-23	0.0767	0.0867	0.0105	0.0867	0.000%	6,488	-79.239%
2021-06-22	0.0202	0.0867	0.0202	0.0867	0.000%	1,650	-79.239%
2021-06-21	0.0345	0.0867	0.0300	0.0867	+46.949%	36,565	-79.239%
2021-06-18	0.2000	0.2000	0.0081	0.0590	-47.695%	255,174	-69.492%
2021-06-17	0.2300	0.2300	0.0250	0.1128	-50.957%	26,214	-84.043%
2021-06-16	0.0300	0.2300	0.0300	0.2300	+84.000%	12,873	-92.174%
2021-06-15	0.1250	0.1250	0.1250	0.1250	+262.319%	420	-85.600%
2021-06-09	0.0300	0.0600	0.0300	0.0345	-42.500%	29,270	-47.826%
2021-06-04	0.0600	2.1400	0.0200	0.0600	0.000%	16,151	-70.000%
2021-06-03	0.0600	0.0600	0.0600	0.0600	0.000%	420	-70.000%
2021-06-02	0.0600	0.0600	0.0600	0.0600	0.000%	1,230	-70.000%
2021-06-01	0.0600	0.0600	0.0600	0.0600	+140.000%	13,420	-70.000%
2021-05-28	0.0250	0.0250	0.0250	0.0250	-58.333%	33,333	-28.000%
2021-05-27	0.0600	0.0600	0.0600	0.0600	0.000%	1,641	-70.000%
2021-05-26	0.0600	0.0600	0.0600	0.0600	+172.727%	1,420	-70.000%
2021-05-25	0.0600	0.0600	0.0220	0.0220	-63.333%	5,200	-18.182%
2021-05-24	0.0600	0.0600	0.0600	0.0600	0.000%	300	-70.000%
2021-05-21	0.0600	0.0600	0.0350	0.0600	-14.163%	57,758	-70.000%
2021-05-20	0.0749	0.0749	0.0699	0.0699	-12.625%	5,799	-74.249%
2021-05-19	0.0800	0.0800	0.0800	0.0800	+142.424%	2,782	-77.500%
2021-05-18	0.0360	0.0382	0.0330	0.0330	-58.750%	29,530	-45.455%
2021-05-17	0.0350	0.0850	0.0350	0.0800	+6.809%	44,001	-77.500%
2021-05-14	0.0749	0.0749	0.0749	0.0749	+1.080%	1,420	-75.968%
2021-05-12	0.0600	0.0741	0.0350	0.0741	+2.917%	68,507	-75.709%
2021-05-11	0.0720	0.0720	0.0720	0.0720	0.000%	1,534	-75.000%
2021-05-10	0.0600	0.0720	0.0600	0.0720	0.000%	2,673	-75.000%
2021-05-06	0.0500	0.0720	0.0500	0.0720	0.000%	3,150	-75.000%
2021-05-05	0.0722	0.0722	0.0412	0.0720	-0.277%	34,535	-75.000%
2021-05-04	0.0412	0.0722	0.0412	0.0722	-0.414%	6,775	-75.069%
2021-05-03	0.0724	0.0725	0.0404	0.0725	+141.667%	59,983	-75.172%
2021-04-30	0.0400	0.0724	0.0300	0.0300	-57.143%	331,153	-40.000%
2021-04-29	0.0400	0.0700	0.0400	0.0700	+75.000%	118,348	-74.286%
2021-04-28	0.0500	0.0500	0.0400	0.0400	-42.857%	205,593	-55.000%
2021-04-27	0.0600	0.0700	0.0600	0.0700	+16.667%	4,242	-74.286%
2021-04-26	0.0500	0.0600	0.0500	0.0600	0.000%	9,125	-70.000%
2021-04-23	0.0500	0.0600	0.0500	0.0600	+33.333%	72,500	-70.000%
2021-04-22	0.0500	0.0500	0.0450	0.0450	-35.714%	134,061	-60.000%
2021-04-21	0.0550	0.0700	0.0550	0.0700	0.000%	2,300	-74.286%
2021-04-20	0.0400	0.0700	0.0400	0.0700	+40.000%	61,226	-74.286%
2021-04-19	0.0550	0.0550	0.0500	0.0500	-33.333%	106,301	-64.000%
2021-04-16	0.0600	0.0750	0.0600	0.0750	+7.143%	48,500	-76.000%
2021-04-15	0.0500	0.0700	0.0500	0.0700	0.000%	314,101	-74.286%
2021-04-14	0.0600	0.0700	0.0600	0.0700	-2.098%	102,000	-74.286%
2021-04-13	0.0450	0.0715	0.0450	0.0715	+10.000%	113,217	-74.825%
2021-04-12	0.0600	0.0650	0.0600	0.0650	+44.444%	79,333	-72.308%
2021-04-09	0.0650	0.0670	0.0450	0.0450	-25.000%	56,000	-60.000%
2021-04-08	0.0670	0.0670	0.0550	0.0600	0.000%	77,015	-70.000%
2021-04-07	0.0500	0.0600	0.0500	0.0600	+20.000%	207,780	-70.000%
2021-04-06	0.0450	0.0500	0.0450	0.0500	+11.111%	188,428	-64.000%
2021-04-05	0.0480	0.0480	0.0450	0.0450	+7.143%	35,000	-60.000%
2021-03-31	0.0500	0.0500	0.0420	0.0420	-16.000%	65,000	-57.143%
2021-03-30	0.0600	0.0600	0.0500	0.0500	-16.667%	49,500	-64.000%
2021-03-29	0.0500	0.0600	0.0500	0.0600	+42.857%	98,840	-70.000%
2021-03-23	0.0420	0.0420	0.0420	0.0420	0.000%	40,000	-57.143%
2021-03-22	0.0450	0.0450	0.0420	0.0420	-6.667%	21,100	-57.143%
2021-03-19	0.0450	0.0450	0.0450	0.0450	+12.500%	4,000	-60.000%
2021-03-16	0.0400	0.0400	0.0400	0.0400	-13.043%	67,500	-55.000%
2021-03-11	0.0460	0.0460	0.0460	0.0460	-6.122%	300	-60.870%
2021-03-10	0.0480	0.0490	0.0480	0.0490	-18.333%	25,416	-63.265%
2021-03-09	0.0600	0.0600	0.0490	0.0600	0.000%	76,113	-70.000%
2021-03-02	0.0600	0.0600	0.0500	0.0600	0.000%	46,000	-70.000%
2021-03-01	0.0600	0.0600	0.0600	0.0600	+11.111%	25,722	-70.000%
2021-02-26	0.0540	0.0540	0.0540	0.0540	+1.887%	1,000	-66.667%
2021-02-22	0.0530	0.0530	0.0500	0.0530	+6.000%	105,800	-66.038%
2021-02-19	0.0500	0.0500	0.0500	0.0500	0.000%	73,000	-64.000%
2021-02-18	0.0650	0.0650	0.0500	0.0500	-23.077%	44,300	-64.000%
2021-02-17	0.0650	0.0650	0.0650	0.0650	-7.143%	59,500	-72.308%
2021-02-16	0.0600	0.0700	0.0600	0.0700	+33.843%	99,000	-74.286%
2020-12-29	0.0523	0.0523	0.0523	0.0523	+16.222%	25,000	-65.583%
2020-07-22	0.0450	0.0450	0.0450	0.0450	-18.182%	3,000	-60.000%
2020-07-17	0.0550	0.0550	0.0550	0.0550	-14.063%	3,000	-67.273%
2020-03-02	0.0640	0.0640	0.0640	0.0640	+5.785%	1,000	-71.875%
2020-01-28	0.0605	0.0605	0.0605	0.0605	-12.950%	30,000	-70.248%
2019-09-18	0.0695	0.0695	0.0695	0.0695	-5.699%	9,000	-74.101%
2019-08-06	0.0737	0.0737	0.0737	0.0737	+63.778%	650,000	-75.577%
2019-05-20	0.0450	0.0450	0.0450	0.0450	-23.208%	71,428	-60.000%
2019-04-24	0.0586	0.0586	0.0586	0.0586	-2.333%	41,000	-69.283%
2019-04-15	0.0700	0.0700	0.0600	0.0600	-14.286%	100,849	-70.000%
2019-03-26	0.0700	0.0700	0.0700	0.0700	-3.846%	29,672	-74.286%
2018-12-07	0.0728	0.0728	0.0728	0.0728	+21.333%	30,000	-75.275%
2018-11-20	0.0600	0.0600	0.0600	0.0600	-45.455%	200	-70.000%
2018-08-08	0.1100	0.1100	0.1100	0.1100	-11.788%	100,000	-83.636%
2018-07-30	0.1247	0.1247	0.1247	0.1247	-4.954%	1,249,999	-85.565%
2018-07-27	0.1312	0.1312	0.1312	0.1312	-2.454%	999,999	-86.280%
2018-07-26	0.1345	0.1345	0.1345	0.1345	-2.607%	350,000	-86.617%
2018-07-25	0.1381	0.1381	0.1381	0.1381	-13.688%	500,000	-86.966%
2018-06-19	0.1600	0.1600	0.1600	0.1600	-15.789%	5,000	-88.750%
2018-06-15	0.1900	0.1900	0.1900	0.1900	-29.630%	300	-90.526%
2018-05-03	0.2700	0.2700	0.2700	0.2700	+8.871%	200	-93.333%
2018-04-30	0.2480	0.2480	0.2480	0.2480	+16.761%	19,762	-92.742%
2018-04-24	0.2124	0.2124	0.2124	0.2124	+1.773%	25,000	-91.525%
2018-04-23	0.2087	0.2087	0.2087	0.2087	-0.619%	48,500	-91.375%
2018-04-09	0.2100	0.2100	0.2100	0.2100	+10.526%	50,000	-91.429%
2018-03-29	0.1900	0.1900	0.1900	0.1900	-9.524%	108,183	-90.526%
2018-03-20	0.2100	0.2100	0.2100	0.2100	+21.951%	1,300	-91.429%
2018-03-13	0.1722	0.1722	0.1722	0.1722	+5.450%	640,000	-89.547%
2018-03-09	0.1633	0.1633	0.1633	0.1633	+36.083%	19,400	-88.977%
2018-01-25	0.1200	0.1200	0.1200	0.1200	0.000%	22,500	-85.000%
2018-01-23	0.1200	0.1200	0.1200	0.1200	+8.011%	10,000	-85.000%
2018-01-19	0.1111	0.1111	0.1111	0.1111	0.000%	200,000	-83.798%
2018-01-18	0.1111	0.1111	0.1111	0.1111	+0.452%	100,000	-83.798%
2018-01-17	0.1106	0.1106	0.1106	0.1106	-3.322%	300,000	-83.725%
2017-11-29	0.1144	0.1144	0.1144	0.1144	+1.060%	250,000	-84.266%
2017-10-12	0.1132	0.1132	0.1132	0.1132	0.000%	50,000	-84.099%

.dark-mode .P2RFYc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P2RFYc{ color: #333333; background-color: white; border: 2px solid #333333; }EVVRFNAPSTER GROUP PLCstock OTC

EVVRF
NAPSTER GROUP PLC
stock OTC