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 29, 2009 0.7100 0.7100 0.6900 0.7000 521,905 -0.01(-1.41%)
May 28, 2009 0.7300 0.7300 0.6900 0.7100 803,644 -0.01(-1.39%)
May 27, 2009 0.7600 0.7700 0.7200 0.7200 464,232 -0.03(-4.00%)
May 26, 2009 0.7200 0.7700 0.7200 0.7500 1,552,050 +0.03(+4.17%)
May 25, 2009 0.7300 0.7300 0.7000 0.7200 459,260 -0.02(-2.70%)
May 22, 2009 0.7700 0.8300 0.7300 0.7400 1,436,800 -0.03(-3.90%)
May 21, 2009 0.7200 0.7800 0.7000 0.7700 656,195 +0.03(+4.05%)
May 20, 2009 0.7700 0.7700 0.7100 0.7400 740,355 -0.03(-3.90%)
May 19, 2009 0.7100 0.8000 0.7000 0.7700 2,780,803 +0.07(+10.00%)
May 15, 2009 0.7000 0.7400 0.6300 0.7000 8,776,867 -0.01(-1.41%)
May 14, 2009 0.6600 0.7400 0.6300 0.7100 8,776,867 +0.06(+9.23%)
May 13, 2009 0.7900 0.8400 0.6300 0.6500 6,422,683 -0.12(-15.58%)
May 12, 2009 0.7900 0.8100 0.7600 0.7700 655,662 -0.01(-1.28%)
May 11, 2009 0.8000 0.8200 0.7700 0.7800 661,617 -0.04(-4.88%)
May 08, 2009 0.8500 0.8500 0.8100 0.8200 378,855 +0.00(+0.00%)
May 07, 2009 0.8900 0.8900 0.8200 0.8200 328,701 -0.06(-6.82%)
May 06, 2009 0.9000 0.9300 0.8700 0.8800 442,610 -0.01(-1.12%)
May 05, 2009 0.8800 0.9000 0.8600 0.8900 532,050 +0.01(+1.14%)
May 04, 2009 0.8300 0.9400 0.8100 0.8800 1,373,750 +0.05(+6.02%)
May 01, 2009 0.8600 0.8600 0.8100 0.8300 406,840 -0.03(-3.49%)
Apr 30, 2009 0.7600 0.9000 0.7600 0.8600 3,090,903 +0.11(+14.67%)
Apr 29, 2009 0.7800 0.8000 0.7100 0.7500 360,682 -0.02(-2.60%)
Apr 28, 2009 0.7600 0.7900 0.7600 0.7700 203,400 +0.00(+0.00%)
Apr 27, 2009 0.7800 0.7900 0.7600 0.7700 190,800 -0.03(-3.75%)
Apr 24, 2009 0.7700 0.8000 0.7700 0.8000 212,720 +0.01(+1.27%)
Apr 23, 2009 0.7700 0.7900 0.7600 0.7900 66,100 +0.02(+2.60%)
Apr 22, 2009 0.7900 0.7900 0.7500 0.7700 246,290 -0.02(-2.53%)
Apr 21, 2009 0.7900 0.8000 0.7700 0.7900 128,070 +0.00(+0.00%)
Apr 20, 2009 0.8000 0.8000 0.7700 0.7900 246,690 -0.04(-4.82%)
Apr 17, 2009 0.8100 0.8300 0.7700 0.8300 376,350 +0.00(+0.00%)
Apr 16, 2009 0.8400 0.8500 0.7900 0.8300 514,300 -0.02(-2.35%)
Apr 15, 2009 0.8200 0.8600 0.7800 0.8500 755,800 +0.02(+2.41%)
Apr 14, 2009 0.9500 1.040 0.8000 0.8300 2,535,980 -0.11(-11.70%)
Apr 13, 2009 0.7400 0.9400 0.7400 0.9400 2,502,160 +0.20(+27.03%)
Apr 09, 2009 0.6800 0.7500 0.6800 0.7400 495,528 +0.04(+5.71%)
Apr 08, 2009 0.7000 0.7000 0.6700 0.7000 261,290 +0.00(+0.00%)
Apr 07, 2009 0.7100 0.7200 0.6800 0.7000 208,670 -0.01(-1.41%)
Apr 06, 2009 0.7200 0.7400 0.6800 0.7100 248,210 -0.03(-4.05%)
Apr 03, 2009 0.7500 0.8000 0.7200 0.7400 208,509 -0.02(-2.63%)
Apr 02, 2009 0.8200 0.8000 0.7500 0.7600 183,851 -0.04(-5.00%)
Apr 01, 2009 0.7300 0.8000 0.7200 0.8000 442,616 +0.08(+11.11%)
Mar 31, 2009 0.7200 0.7500 0.7200 0.7200 124,714 +0.00(+0.00%)
Mar 30, 2009 0.7400 0.7500 0.7100 0.7200 121,116 -0.03(-4.00%)
Mar 26, 2009 0.7600 0.8000 0.7500 0.7500 338,605 -0.01(-1.32%)
Mar 25, 2009 0.8000 0.8000 0.7600 0.7600 205,964 -0.03(-3.80%)
Mar 24, 2009 0.8100 0.8200 0.7900 0.7900 213,414 -0.05(-5.95%)
Mar 23, 2009 0.8200 0.8400 0.8200 0.8400 415,000 +0.04(+5.00%)
Mar 20, 2009 0.8400 0.8600 0.7600 0.8000 350,120 -0.04(-4.76%)
Mar 19, 2009 0.7400 0.8400 0.7400 0.8400 657,141 +0.12(+16.67%)
Mar 18, 2009 0.7200 0.7400 0.6900 0.7200 209,493 +0.01(+1.41%)
Mar 17, 2009 0.7000 0.7300 0.6900 0.7100 84,600 +0.01(+1.43%)
Mar 16, 2009 0.7300 0.7300 0.6900 0.7000 100,565 -0.04(-5.41%)
Mar 13, 2009 0.7200 0.7400 0.6900 0.7400 184,907 +0.00(+0.00%)
Mar 12, 2009 0.6900 0.7600 0.6800 0.7400 401,600 +0.05(+7.25%)
Mar 11, 2009 0.6800 0.7300 0.6700 0.6900 322,380 +0.02(+2.99%)
Mar 10, 2009 0.6900 0.7100 0.6500 0.6700 279,675 +0.00(+0.00%)
Mar 09, 2009 0.7000 0.7200 0.6700 0.6700 270,290 -0.04(-5.63%)
Mar 06, 2009 0.7200 0.7500 0.7000 0.7100 484,511 -0.06(-7.79%)
Mar 05, 2009 0.7300 0.7700 0.7100 0.7700 271,713 +0.04(+5.48%)
Mar 04, 2009 0.7600 0.7900 0.6900 0.7300 349,370 -0.04(-5.19%)
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.