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

Noront Resources Ltd (TSV: NOT )

N/A UNCHANGED
Last Price Updated: 3:30 PM EDT, Apr 6, 2022 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 (%)
Nov 30, 2009 2.180 2.300 2.110 2.290 1,383,502 +0.04(+1.78%)
Nov 27, 2009 1.900 2.250 1.900 2.250 1,442,656 +0.27(+13.64%)
Nov 26, 2009 2.040 2.040 1.970 1.980 752,901 -0.09(-4.35%)
Nov 25, 2009 2.130 2.160 2.030 2.070 1,337,518 -0.08(-3.72%)
Nov 24, 2009 2.340 2.340 2.100 2.150 1,459,679 -0.15(-6.52%)
Nov 23, 2009 2.400 2.480 2.220 2.300 1,934,840 +0.01(+0.44%)
Nov 20, 2009 2.160 2.440 2.160 2.290 6,915,331 +0.21(+10.10%)
Nov 19, 2009 1.730 2.090 1.670 2.080 7,410,908 +0.58(+38.67%)
Nov 18, 2009 1.530 1.550 1.470 1.500 472,222 -0.08(-5.06%)
Nov 17, 2009 1.550 1.590 1.500 1.580 346,650 +0.05(+3.27%)
Nov 16, 2009 1.560 1.600 1.510 1.530 412,457 -0.05(-3.16%)
Nov 13, 2009 1.600 1.600 1.540 1.580 317,319 +0.00(+0.00%)
Nov 12, 2009 1.660 1.660 1.570 1.580 369,284 -0.08(-4.82%)
Nov 11, 2009 1.610 1.680 1.600 1.660 386,281 +0.04(+2.47%)
Nov 10, 2009 1.640 1.640 1.600 1.620 254,895 -0.03(-1.82%)
Nov 09, 2009 1.650 1.660 1.620 1.650 179,105 +0.00(+0.00%)
Nov 06, 2009 1.660 1.670 1.640 1.650 229,913 +0.00(+0.00%)
Nov 05, 2009 1.690 1.690 1.630 1.650 242,279 +0.00(+0.00%)
Nov 04, 2009 1.630 1.730 1.630 1.650 833,020 +0.03(+1.85%)
Nov 03, 2009 1.640 1.640 1.580 1.620 368,929 +0.00(+0.00%)
Nov 02, 2009 1.640 1.670 1.600 1.620 318,838 -0.01(-0.61%)
Oct 30, 2009 1.670 1.670 1.610 1.630 465,067 -0.02(-1.21%)
Oct 29, 2009 1.650 1.690 1.650 1.650 474,361 +0.00(+0.00%)
Oct 28, 2009 1.790 1.790 1.620 1.650 679,293 -0.05(-2.94%)
Oct 27, 2009 1.670 1.720 1.620 1.700 555,326 +0.04(+2.41%)
Oct 26, 2009 1.740 1.780 1.610 1.660 729,012 -0.11(-6.21%)
Oct 23, 2009 1.850 1.790 1.760 1.770 434,900 -0.07(-3.80%)
Oct 22, 2009 1.800 1.860 1.740 1.840 848,966 +0.03(+1.66%)
Oct 21, 2009 1.790 1.910 1.780 1.810 1,581,478 +0.02(+1.12%)
Oct 20, 2009 1.790 1.790 1.750 1.790 161,010 -0.01(-0.56%)
Oct 19, 2009 1.770 1.860 1.730 1.800 570,535 +0.02(+1.12%)
Oct 16, 2009 1.850 1.880 1.750 1.780 839,084 -0.06(-3.26%)
Oct 15, 2009 1.910 1.990 1.830 1.840 968,218 -0.07(-3.66%)
Oct 14, 2009 1.900 1.950 1.850 1.910 709,495 -0.02(-1.04%)
Oct 13, 2009 2.050 2.090 1.900 1.930 2,043,331 -0.07(-3.50%)
Oct 09, 2009 1.970 2.000 1.910 2.000 672,971 +0.02(+1.01%)
Oct 08, 2009 1.960 2.060 1.920 1.980 1,266,812 +0.11(+5.88%)
Oct 07, 2009 1.710 1.900 1.660 1.870 1,394,836 +0.26(+16.15%)
Oct 06, 2009 1.570 1.770 1.570 1.610 1,242,686 +0.06(+3.87%)
Oct 05, 2009 1.550 1.610 1.530 1.550 1,207,748 -0.04(-2.52%)
Oct 02, 2009 1.540 1.630 1.520 1.590 715,025 -0.03(-1.85%)
Oct 01, 2009 1.720 1.760 1.550 1.620 1,145,684 -0.13(-7.43%)
Sep 30, 2009 1.770 1.800 1.710 1.750 2,701,359 -0.03(-1.69%)
Sep 29, 2009 1.830 1.830 1.780 1.780 372,342 -0.04(-2.20%)
Sep 28, 2009 1.800 1.830 1.770 1.820 486,396 +0.02(+1.11%)
Sep 25, 2009 1.830 1.850 1.790 1.800 420,775 -0.03(-1.64%)
Sep 24, 2009 1.880 1.920 1.820 1.830 526,274 -0.06(-3.17%)
Sep 23, 2009 1.950 1.950 1.850 1.890 1,429,940 +0.05(+2.72%)
Sep 22, 2009 1.770 1.840 1.720 1.840 1,014,144 +0.09(+5.14%)
Sep 21, 2009 1.800 1.820 1.720 1.750 1,221,084 -0.09(-4.89%)
Sep 18, 2009 1.880 1.950 1.810 1.840 1,046,183 -0.04(-2.13%)
Sep 17, 2009 2.090 2.090 1.860 1.880 1,562,581 -0.16(-7.84%)
Sep 16, 2009 2.030 2.150 1.950 2.040 3,547,749 -0.22(-9.73%)
Sep 15, 2009 2.190 2.320 2.150 2.260 746,398 +0.07(+3.20%)
Sep 14, 2009 2.420 2.420 2.170 2.190 1,231,999 -0.27(-10.98%)
Sep 11, 2009 2.470 2.540 2.390 2.460 1,255,331 +0.08(+3.36%)
Sep 10, 2009 2.230 2.400 2.190 2.380 1,111,943 +0.15(+6.73%)
Sep 09, 2009 2.160 2.240 2.150 2.230 496,154 +0.08(+3.72%)
Sep 08, 2009 2.020 2.220 2.000 2.150 829,883 +0.17(+8.59%)
Sep 04, 2009 2.020 2.050 1.870 1.980 532,020 -0.02(-1.00%)
Sep 03, 2009 1.860 2.080 1.840 2.000 1,259,705 +0.18(+9.89%)
Sep 02, 2009 1.830 1.830 1.770 1.820 620,670 +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.