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

Novo Res Corp (OP: NSRPF )

0.1041 -0.0029 (-2.71%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 6, 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, 2017 5.250 5.367 4.911 5.087 271,683 -0.14(-2.73%)
Sep 28, 2017 5.370 5.828 5.182 5.230 414,235 -0.06(-1.17%)
Sep 27, 2017 5.162 5.505 4.978 5.292 289,350 +0.06(+1.19%)
Sep 26, 2017 5.400 5.600 4.840 5.230 535,919 -0.02(-0.42%)
Sep 25, 2017 4.333 5.422 4.333 5.252 618,764 +1.11(+26.74%)
Sep 22, 2017 3.760 4.240 3.750 4.144 229,747 +0.40(+10.82%)
Sep 21, 2017 3.756 3.800 3.648 3.739 138,763 -0.07(-1.86%)
Sep 20, 2017 3.976 4.009 3.780 3.810 101,772 -0.04(-0.95%)
Sep 19, 2017 3.936 3.936 3.803 3.846 112,445 -0.05(-1.22%)
Sep 18, 2017 4.200 4.205 3.820 3.894 155,309 -0.29(-6.84%)
Sep 15, 2017 4.120 4.300 4.084 4.180 154,187 +0.16(+3.90%)
Sep 14, 2017 3.884 4.066 3.857 4.023 181,374 +0.21(+5.37%)
Sep 13, 2017 3.810 3.949 3.694 3.818 156,893 +0.07(+1.81%)
Sep 12, 2017 3.366 3.820 3.330 3.750 234,390 +0.33(+9.65%)
Sep 11, 2017 3.198 3.450 3.140 3.420 190,344 +0.21(+6.46%)
Sep 08, 2017 3.300 3.320 3.160 3.212 154,868 -0.05(-1.46%)
Sep 07, 2017 3.370 3.460 3.250 3.260 271,650 -0.11(-3.15%)
Sep 06, 2017 3.606 3.648 3.366 3.366 147,402 -0.27(-7.43%)
Sep 05, 2017 3.300 3.810 3.295 3.636 435,416 +0.48(+15.07%)
Sep 01, 2017 3.440 3.460 3.160 3.160 239,086 -0.22(-6.51%)
Aug 31, 2017 3.510 3.510 3.270 3.380 158,517 -0.03(-0.91%)
Aug 30, 2017 3.563 3.563 3.307 3.411 106,660 -0.15(-4.09%)
Aug 29, 2017 3.750 3.850 3.470 3.556 137,452 -0.11(-3.10%)
Aug 28, 2017 3.380 3.852 3.260 3.670 276,482 +0.05(+1.48%)
Aug 25, 2017 3.770 3.880 3.446 3.616 133,325 -0.19(-5.08%)
Aug 24, 2017 3.202 3.951 3.100 3.810 401,090 +0.51(+15.54%)
Aug 23, 2017 3.180 3.413 3.050 3.298 465,684 +0.11(+3.42%)
Aug 22, 2017 3.820 3.880 3.070 3.189 866,156 -0.64(-16.63%)
Aug 21, 2017 4.350 4.710 3.773 3.825 480,741 -0.50(-11.65%)
Aug 18, 2017 4.000 4.330 4.000 4.329 180,524 +0.35(+8.77%)
Aug 17, 2017 3.858 4.150 3.699 3.980 302,163 -0.02(-0.45%)
Aug 16, 2017 4.270 4.480 3.754 3.998 562,481 -0.25(-5.93%)
Aug 15, 2017 3.992 4.433 3.680 4.250 516,878 +0.63(+17.48%)
Aug 14, 2017 3.000 3.704 2.945 3.618 727,046 +0.75(+26.05%)
Aug 11, 2017 2.520 3.030 2.520 2.870 514,872 +0.40(+16.15%)
Aug 10, 2017 2.200 2.538 2.180 2.471 471,245 +0.22(+9.82%)
Aug 09, 2017 2.610 2.610 2.230 2.250 355,632 -0.16(-6.65%)
Aug 08, 2017 2.452 2.620 2.387 2.410 278,963 +0.13(+5.72%)
Aug 07, 2017 2.340 2.340 2.250 2.280 344,470 +0.03(+1.33%)
Aug 04, 2017 2.345 2.361 2.160 2.250 200,869 -0.11(-4.73%)
Aug 03, 2017 2.313 2.415 2.250 2.362 264,270 -0.02(-0.77%)
Aug 02, 2017 2.242 2.520 2.200 2.380 331,206 +0.23(+10.70%)
Aug 01, 2017 2.013 2.200 1.930 2.150 195,283 +0.14(+6.97%)
Jul 31, 2017 2.013 2.030 1.774 2.010 538,490 -0.15(-6.94%)
Jul 28, 2017 2.100 2.300 2.100 2.160 367,956 +0.02(+0.93%)
Jul 27, 2017 2.145 2.210 1.867 2.140 462,011 +0.00(+0.04%)
Jul 26, 2017 1.790 2.190 1.790 2.139 599,625 +0.41(+23.65%)
Jul 25, 2017 1.750 1.800 1.697 1.730 383,517 +0.01(+0.58%)
Jul 24, 2017 1.560 1.750 1.524 1.720 264,410 +0.24(+16.14%)
Jul 21, 2017 1.350 1.530 1.350 1.481 389,402 +0.16(+11.84%)
Jul 20, 2017 1.200 1.350 1.183 1.324 127,888 +0.12(+9.71%)
Jul 19, 2017 1.250 1.305 1.183 1.207 116,198 -0.04(-3.44%)
Jul 18, 2017 1.170 1.356 1.170 1.250 314,231 +0.09(+8.11%)
Jul 17, 2017 1.100 1.170 1.048 1.156 354,108 +0.16(+15.96%)
Jul 14, 2017 1.110 1.120 0.9750 0.9971 188,911 -0.10(-9.35%)
Jul 13, 2017 1.098 1.130 0.9600 1.100 299,006 -0.03(-2.91%)
Jul 12, 2017 0.7750 1.300 0.7660 1.133 279,020 +0.39(+51.94%)
Jul 11, 2017 0.6800 0.7540 0.6800 0.7457 114,373 +0.10(+16.35%)
Jul 10, 2017 0.6400 0.6700 0.6228 0.6409 93,560 -0.01(-0.97%)
Jul 07, 2017 0.6550 0.6550 0.6300 0.6472 78,700 -0.00(-0.71%)
Jul 06, 2017 0.6527 0.6527 0.6054 0.6518 78,150 -0.00(-0.18%)
Jul 05, 2017 0.6497 0.6530 0.6497 0.6530 5,000 -0.00(-0.31%)
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.