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 (%)
May 30, 2014 0.6200 0.6200 0.6000 0.6100 135,073 +0.00(+0.00%)
May 29, 2014 0.6100 0.6300 0.6100 0.6100 79,815 -0.01(-1.61%)
May 28, 2014 0.6300 0.6400 0.6200 0.6200 209,967 -0.04(-6.06%)
May 27, 2014 0.6700 0.6700 0.6300 0.6600 293,604 -0.02(-2.94%)
May 26, 2014 0.6300 0.7000 0.6200 0.6800 914,560 +0.08(+13.33%)
May 23, 2014 0.5400 0.6000 0.5200 0.6000 400,250 +0.08(+15.38%)
May 22, 2014 0.5200 0.5300 0.5100 0.5200 31,807 +0.00(+0.00%)
May 21, 2014 0.5100 0.5300 0.4950 0.5200 164,945 +0.01(+1.96%)
May 20, 2014 0.5500 0.5500 0.4950 0.5100 423,730 -0.05(-8.93%)
May 16, 2014 0.5600 0.5600 0.5600 0.5600 0 -0.03(-5.08%)
May 15, 2014 0.6000 0.6000 0.5600 0.5900 186,969 -0.01(-1.67%)
May 14, 2014 0.6100 0.6100 0.6000 0.6000 180,762 +0.00(+0.00%)
May 13, 2014 0.5900 0.6000 0.5900 0.6000 93,821 +0.01(+1.69%)
May 12, 2014 0.5800 0.6000 0.5800 0.5900 171,931 +0.01(+1.72%)
May 09, 2014 0.5800 0.5900 0.5800 0.5800 153,170 -0.01(-1.69%)
May 08, 2014 0.5900 0.5900 0.5700 0.5900 75,547 +0.00(+0.00%)
May 07, 2014 0.5900 0.5900 0.5700 0.5900 34,470 +0.02(+3.51%)
May 06, 2014 0.5800 0.5900 0.5700 0.5700 84,200 -0.02(-3.39%)
May 05, 2014 0.5800 0.5900 0.5600 0.5900 148,504 +0.02(+3.51%)
May 02, 2014 0.5700 0.6000 0.5600 0.5700 224,283 +0.01(+1.79%)
May 01, 2014 0.5700 0.5800 0.5500 0.5600 245,634 -0.02(-3.45%)
Apr 30, 2014 0.5900 0.6100 0.5700 0.5800 508,239 +0.00(+0.00%)
Apr 29, 2014 0.6500 0.6500 0.5700 0.5800 932,008 -0.07(-10.77%)
Apr 28, 2014 0.5700 0.6500 0.5500 0.6500 1,099,562 +0.10(+18.18%)
Apr 25, 2014 0.5500 0.5700 0.5400 0.5500 138,012 +0.01(+1.85%)
Apr 24, 2014 0.5400 0.5700 0.5400 0.5400 60,967 +0.01(+1.89%)
Apr 23, 2014 0.5500 0.5500 0.5300 0.5300 122,770 -0.01(-1.85%)
Apr 22, 2014 0.5400 0.5500 0.5300 0.5400 207,600 +0.01(+1.89%)
Apr 21, 2014 0.5700 0.5700 0.5300 0.5300 161,641 -0.04(-7.02%)
Apr 17, 2014 0.5700 0.5700 0.5700 0 -0.02(-3.39%)
Apr 16, 2014 0.5500 0.5900 0.5500 0.5900 196,714 +0.04(+7.27%)
Apr 15, 2014 0.5700 0.5800 0.5400 0.5500 325,412 -0.02(-3.51%)
Apr 14, 2014 0.5400 0.5900 0.5200 0.5700 459,480 +0.05(+9.62%)
Apr 11, 2014 0.5300 0.5300 0.5100 0.5200 167,342 -0.02(-3.70%)
Apr 10, 2014 0.5300 0.5400 0.5300 0.5400 128,055 +0.01(+1.89%)
Apr 09, 2014 0.5100 0.5300 0.5100 0.5300 170,783 +0.03(+6.00%)
Apr 08, 2014 0.5100 0.5100 0.5000 0.5000 71,150 +0.00(+0.00%)
Apr 07, 2014 0.5100 0.5200 0.5000 0.5000 218,950 -0.01(-1.96%)
Apr 04, 2014 0.5300 0.5300 0.5100 0.5100 83,837 -0.01(-1.92%)
Apr 03, 2014 0.5200 0.5300 0.5100 0.5200 260,889 +0.02(+4.00%)
Apr 02, 2014 0.5000 0.5200 0.4900 0.5000 213,626 +0.02(+4.17%)
Apr 01, 2014 0.5200 0.5200 0.4750 0.4800 464,385 -0.02(-4.00%)
Mar 31, 2014 0.5300 0.5300 0.5000 0.5000 329,329 +0.00(+0.00%)
Mar 28, 2014 0.4850 0.5500 0.4850 0.5000 845,240 +0.04(+8.70%)
Mar 27, 2014 0.4000 0.4600 0.4000 0.4600 1,194,411 +0.07(+16.46%)
Mar 26, 2014 0.4000 0.4000 0.3900 0.3950 61,033 -0.01(-1.25%)
Mar 25, 2014 0.4000 0.4000 0.3800 0.4000 30,060 +0.00(+0.00%)
Mar 24, 2014 0.3750 0.4000 0.3750 0.4000 100,800 +0.02(+5.26%)
Mar 21, 2014 0.4050 0.4050 0.3750 0.3800 105,889 -0.02(-5.00%)
Mar 20, 2014 0.4000 0.4000 0.3900 0.4000 71,600 +0.01(+2.56%)
Mar 19, 2014 0.3700 0.3900 0.3700 0.3900 50,875 +0.02(+5.41%)
Mar 18, 2014 0.3750 0.3750 0.3600 0.3700 318,170 -0.01(-2.63%)
Mar 17, 2014 0.3900 0.3900 0.3750 0.3800 168,776 -0.02(-3.80%)
Mar 14, 2014 0.3950 0.4050 0.3950 0.3950 102,549 +0.00(+0.00%)
Mar 13, 2014 0.4100 0.4100 0.3950 0.3950 94,722 -0.01(-1.25%)
Mar 12, 2014 0.4100 0.4200 0.4000 0.4000 268,255 -0.02(-4.76%)
Mar 11, 2014 0.4200 0.4200 0.4050 0.4200 74,600 +0.00(+0.00%)
Mar 10, 2014 0.4250 0.4250 0.4050 0.4200 192,992 +0.01(+1.20%)
Mar 07, 2014 0.4500 0.4500 0.4150 0.4150 367,364 -0.03(-5.68%)
Mar 06, 2014 0.4200 0.4600 0.4200 0.4400 955,081 +0.03(+7.32%)
Mar 05, 2014 0.4000 0.4100 0.3900 0.4100 197,742 +0.01(+2.50%)
Mar 04, 2014 0.3900 0.4100 0.3850 0.4000 222,850 +0.02(+5.26%)
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.