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

Novo Res Corp (OP: NSRPF )

0.1030 -0.0012 (-1.15%)
Streaming Delayed Price Updated: 2:32 PM EDT, May 31, 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 30, 2019 1.720 1.790 1.710 1.768 114,468 -0.05(-2.78%)
Sep 27, 2019 1.740 1.850 1.730 1.819 57,600 +0.05(+2.62%)
Sep 26, 2019 1.840 1.840 1.740 1.773 196,745 -0.09(-4.70%)
Sep 25, 2019 1.887 1.889 1.800 1.860 39,972 -0.02(-1.06%)
Sep 24, 2019 1.850 1.896 1.850 1.880 58,770 -0.01(-0.53%)
Sep 23, 2019 1.855 1.910 1.764 1.890 130,572 +0.11(+6.18%)
Sep 20, 2019 1.755 1.867 1.730 1.780 146,000 +0.06(+3.49%)
Sep 19, 2019 1.613 1.850 1.613 1.720 185,916 +0.10(+6.17%)
Sep 18, 2019 1.707 1.710 1.620 1.620 75,596 -0.04(-2.41%)
Sep 17, 2019 1.713 1.713 1.620 1.660 137,819 -0.02(-1.19%)
Sep 16, 2019 1.725 1.766 1.680 1.680 97,436 -0.03(-1.75%)
Sep 13, 2019 1.780 1.840 1.710 1.710 117,500 -0.07(-3.93%)
Sep 12, 2019 1.825 1.840 1.780 1.780 44,026 -0.08(-4.30%)
Sep 11, 2019 1.830 1.870 1.796 1.860 77,060 +0.06(+3.33%)
Sep 10, 2019 1.740 1.805 1.740 1.800 71,922 +0.03(+1.69%)
Sep 09, 2019 1.780 1.809 1.740 1.770 48,948 -0.02(-1.12%)
Sep 06, 2019 1.870 1.870 1.750 1.790 80,200 -0.02(-1.10%)
Sep 05, 2019 1.868 1.880 1.720 1.810 156,010 -0.01(-0.55%)
Sep 04, 2019 1.756 1.860 1.740 1.820 81,790 +0.11(+6.74%)
Sep 03, 2019 1.730 1.770 1.690 1.705 164,868 -0.03(-1.73%)
Aug 30, 2019 1.780 1.800 1.720 1.735 72,200 -0.05(-2.60%)
Aug 29, 2019 1.840 1.884 1.751 1.781 80,168 -0.06(-3.19%)
Aug 28, 2019 1.890 1.900 1.800 1.840 77,891 -0.06(-3.16%)
Aug 27, 2019 1.895 1.910 1.844 1.900 169,569 +0.03(+1.60%)
Aug 26, 2019 1.900 1.910 1.850 1.870 143,334 -0.02(-1.06%)
Aug 23, 2019 1.833 1.938 1.820 1.890 287,300 +0.12(+6.78%)
Aug 22, 2019 1.750 1.940 1.732 1.770 359,988 +0.03(+1.72%)
Aug 21, 2019 1.720 1.756 1.670 1.740 111,672 +0.04(+2.53%)
Aug 20, 2019 1.704 1.704 1.655 1.697 70,270 +0.03(+1.62%)
Aug 19, 2019 1.670 1.700 1.649 1.670 109,960 -0.03(-1.76%)
Aug 16, 2019 1.700 1.730 1.646 1.700 195,200 +0.01(+0.59%)
Aug 15, 2019 1.690 1.725 1.643 1.690 184,099 -0.02(-0.88%)
Aug 14, 2019 1.790 1.790 1.690 1.705 378,675 -0.08(-4.75%)
Aug 13, 2019 1.810 1.820 1.724 1.790 163,373 -0.01(-0.56%)
Aug 12, 2019 1.815 1.860 1.790 1.800 145,366 +0.00(+0.00%)
Aug 09, 2019 1.830 1.830 1.797 1.800 94,000 -0.03(-1.64%)
Aug 08, 2019 1.830 1.840 1.790 1.830 56,577 -0.01(-0.54%)
Aug 07, 2019 1.815 1.840 1.780 1.840 100,408 +0.05(+2.79%)
Aug 06, 2019 1.831 1.831 1.770 1.790 37,029 -0.04(-2.19%)
Aug 05, 2019 1.850 1.930 1.650 1.830 158,818 +0.06(+3.39%)
Aug 02, 2019 1.800 1.806 1.730 1.770 97,700 -0.01(-0.56%)
Aug 01, 2019 1.655 1.790 1.650 1.780 88,015 +0.11(+6.71%)
Jul 31, 2019 1.890 1.900 1.668 1.668 92,191 -0.22(-11.75%)
Jul 30, 2019 1.910 1.945 1.870 1.890 75,880 -0.03(-1.56%)
Jul 29, 2019 1.875 1.925 1.830 1.920 122,016 +0.05(+2.68%)
Jul 26, 2019 1.865 1.900 1.838 1.870 51,700 +0.02(+1.08%)
Jul 25, 2019 2.010 2.010 1.830 1.850 108,267 -0.13(-6.57%)
Jul 24, 2019 1.950 2.055 1.900 1.980 60,532 +0.05(+2.70%)
Jul 23, 2019 2.060 2.110 1.920 1.928 136,362 -0.10(-5.02%)
Jul 22, 2019 1.910 2.040 1.855 2.030 161,313 +0.10(+5.18%)
Jul 19, 2019 1.790 1.950 1.790 1.930 210,400 +0.11(+6.03%)
Jul 18, 2019 1.860 1.910 1.770 1.820 218,257 -0.03(-1.61%)
Jul 17, 2019 1.680 1.870 1.670 1.850 173,952 +0.19(+11.11%)
Jul 16, 2019 1.710 1.720 1.660 1.665 65,425 -0.03(-2.06%)
Jul 15, 2019 1.790 1.790 1.679 1.700 117,584 -0.08(-4.49%)
Jul 12, 2019 1.740 1.780 1.660 1.780 61,400 +0.07(+4.09%)
Jul 11, 2019 1.720 1.730 1.700 1.710 53,388 +0.03(+1.79%)
Jul 10, 2019 1.648 1.680 1.600 1.680 86,572 +0.06(+3.70%)
Jul 09, 2019 1.700 1.700 1.610 1.620 51,770 +0.02(+1.25%)
Jul 08, 2019 1.630 1.715 1.600 1.600 76,940 -0.04(-2.74%)
Jul 05, 2019 1.617 1.660 1.550 1.645 84,800 -0.03(-2.08%)
Jul 03, 2019 1.710 1.710 1.665 1.680 25,600 +0.00(+0.00%)
Jul 02, 2019 1.670 1.700 1.640 1.680 180,928 +0.05(+3.07%)
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.