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

Noront Resources Ltd (TSV: NOT )

1.095 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 (%)
Feb 27, 2009 0.8500 0.8500 0.8200 0.8200 1,269,500 -0.01(-1.20%)
Feb 26, 2009 0.8100 0.8600 0.7600 0.8300 337,318 +0.01(+1.22%)
Feb 25, 2009 0.7000 0.8200 0.7000 0.8200 184,150 +0.09(+12.33%)
Feb 24, 2009 0.7300 0.7400 0.6600 0.7300 762,663 +0.00(+0.00%)
Feb 23, 2009 0.7800 0.8000 0.7000 0.7300 392,090 -0.04(-5.19%)
Feb 20, 2009 0.8000 0.8200 0.7500 0.7700 408,608 -0.05(-6.10%)
Feb 19, 2009 0.8600 0.9000 0.8100 0.8200 818,800 -0.03(-3.53%)
Feb 18, 2009 0.8300 0.9100 0.8200 0.8500 519,116 +0.05(+6.25%)
Feb 17, 2009 0.9500 0.9500 0.8000 0.8000 608,170 -0.16(-16.67%)
Feb 13, 2009 0.9700 0.9800 0.9500 0.9600 237,610 -0.02(-2.04%)
Feb 12, 2009 1.010 1.010 0.9600 0.9800 134,145 -0.02(-2.00%)
Feb 11, 2009 0.9800 1.020 0.9700 1.000 469,900 +0.03(+3.09%)
Feb 10, 2009 0.9900 1.000 0.9600 0.9700 182,150 -0.03(-3.00%)
Feb 09, 2009 1.040 1.040 0.9900 1.000 334,520 -0.02(-1.96%)
Feb 06, 2009 1.010 1.040 0.9900 1.020 209,200 +0.00(+0.00%)
Feb 05, 2009 1.080 1.080 0.9800 1.020 1,329,905 -0.04(-3.77%)
Feb 04, 2009 0.9900 1.070 0.9900 1.060 730,979 +0.07(+7.07%)
Feb 03, 2009 0.9900 0.9900 0.9600 0.9900 99,650 +0.03(+3.13%)
Feb 02, 2009 1.030 1.030 0.9200 0.9600 370,165 -0.06(-5.88%)
Jan 30, 2009 1.060 1.070 1.020 1.020 211,270 -0.02(-1.92%)
Jan 29, 2009 1.040 1.080 1.010 1.040 237,734 -0.01(-0.95%)
Jan 28, 2009 1.090 1.090 1.030 1.050 336,550 -0.04(-3.67%)
Jan 27, 2009 1.130 1.130 1.020 1.090 415,450 -0.02(-1.80%)
Jan 26, 2009 1.150 1.200 1.110 1.110 403,861 -0.04(-3.48%)
Jan 23, 2009 1.250 1.250 1.130 1.150 1,306,499 -0.09(-7.26%)
Jan 22, 2009 1.250 1.330 1.230 1.240 1,586,300 -0.05(-3.88%)
Jan 21, 2009 1.190 1.360 1.160 1.290 3,001,908 +0.11(+9.32%)
Jan 20, 2009 1.130 1.200 1.120 1.180 565,424 +0.06(+5.36%)
Jan 19, 2009 1.140 1.160 1.100 1.120 263,940 +0.00(+0.00%)
Jan 16, 2009 1.150 1.170 1.070 1.120 1,131,020 +0.01(+0.90%)
Jan 15, 2009 1.150 1.180 1.050 1.110 2,124,689 -0.05(-4.31%)
Jan 14, 2009 1.130 1.290 1.090 1.160 1,662,801 +0.01(+0.87%)
Jan 13, 2009 0.9500 1.190 0.9400 1.150 1,185,376 +0.17(+17.35%)
Jan 12, 2009 1.070 1.100 0.9600 0.9800 590,995 -0.16(-14.04%)
Jan 09, 2009 1.130 1.190 1.070 1.140 1,196,584 +0.01(+0.88%)
Jan 08, 2009 1.000 1.210 0.9400 1.130 1,701,192 +0.06(+5.61%)
Jan 07, 2009 1.330 1.330 1.030 1.070 2,501,822 -0.28(-20.74%)
Jan 06, 2009 0.8200 1.350 0.8200 1.350 4,142,993 +0.57(+73.08%)
Jan 05, 2009 0.7500 0.8400 0.7300 0.7800 855,246 +0.06(+8.33%)
Jan 02, 2009 0.6600 0.7500 0.6500 0.7200 710,192 +0.09(+14.29%)
Jan 01, 2009 0.6100 0.6500 0.6000 0.6300 0 +0.00(+0.00%)
Dec 31, 2008 0.6100 0.6500 0.6000 0.6300 235,435 +0.01(+1.61%)
Dec 30, 2008 0.6600 0.6600 0.6000 0.6200 435,200 -0.02(-3.13%)
Dec 29, 2008 0.5800 0.6700 0.5800 0.6400 654,285 +0.07(+12.28%)
Dec 24, 2008 0.5500 0.5900 0.5300 0.5700 667,894 +0.01(+1.79%)
Dec 23, 2008 0.5600 0.5700 0.5100 0.5600 654,126 +0.00(+0.00%)
Dec 22, 2008 0.6300 0.6700 0.5400 0.5600 543,675 -0.06(-9.68%)
Dec 19, 2008 0.7200 0.7500 0.6100 0.6200 339,716 -0.07(-10.14%)
Dec 18, 2008 0.7700 0.8800 0.6700 0.6900 988,055 -0.07(-9.21%)
Dec 17, 2008 0.7600 0.7600 0.7500 0.7600 62,500 +0.01(+1.33%)
Dec 16, 2008 0.5700 0.7500 0.5700 0.7500 1,187,801 +0.19(+33.93%)
Dec 15, 2008 0.4800 0.6300 0.4650 0.5600 741,277 +0.08(+16.67%)
Dec 12, 2008 0.4600 0.4800 0.4500 0.4800 382,495 +0.01(+2.13%)
Dec 11, 2008 0.4700 0.4900 0.4550 0.4700 403,780 +0.00(+0.00%)
Dec 10, 2008 0.4600 0.4950 0.4600 0.4700 402,050 +0.01(+3.30%)
Dec 09, 2008 0.5000 0.5000 0.4500 0.4550 345,797 -0.04(-8.08%)
Dec 08, 2008 0.4800 0.5300 0.4550 0.4950 683,413 +0.05(+11.24%)
Dec 05, 2008 0.4800 0.4800 0.4350 0.4450 563,350 -0.02(-3.26%)
Dec 04, 2008 0.4750 0.5000 0.4600 0.4600 180,211 -0.01(-2.13%)
Dec 03, 2008 0.5200 0.5300 0.4700 0.4700 430,197 -0.04(-7.84%)
Dec 02, 2008 0.5500 0.5500 0.5100 0.5100 227,676 -0.04(-7.27%)
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.