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

Norsemont Mining Inc (OP: NRRSF )

0.1400 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 29, 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 (%)
Jan 29, 2021 0.7500 0.7599 0.6800 0.6965 104,800 -0.03(-4.68%)
Jan 28, 2021 0.6935 0.7307 0.6800 0.7307 57,228 +0.04(+5.90%)
Jan 27, 2021 0.7011 0.7236 0.6818 0.6900 114,858 -0.04(-5.00%)
Jan 26, 2021 0.7240 0.7294 0.7081 0.7263 70,562 +0.00(+0.33%)
Jan 25, 2021 0.7400 0.7605 0.7152 0.7239 46,481 +0.01(+1.96%)
Jan 22, 2021 0.7540 0.7540 0.7075 0.7100 134,700 -0.06(-8.07%)
Jan 21, 2021 0.7587 0.7723 0.7352 0.7723 68,025 -0.00(-0.60%)
Jan 20, 2021 0.7240 0.7770 0.7240 0.7770 71,077 +0.02(+3.30%)
Jan 19, 2021 0.7776 0.7829 0.7496 0.7522 58,038 -0.02(-2.29%)
Jan 15, 2021 0.7800 0.7980 0.7499 0.7698 177,500 -0.05(-5.71%)
Jan 14, 2021 0.8236 0.8320 0.8159 0.8164 29,638 -0.01(-0.87%)
Jan 13, 2021 0.7654 0.8956 0.7654 0.8236 79,398 +0.03(+3.82%)
Jan 12, 2021 0.7750 0.7957 0.7490 0.7933 204,980 +0.02(+2.26%)
Jan 11, 2021 0.8010 0.8200 0.7758 0.7758 39,365 -0.03(-4.04%)
Jan 08, 2021 0.8750 0.9430 0.7664 0.8085 178,600 -0.06(-7.28%)
Jan 07, 2021 0.8650 0.9094 0.8500 0.8720 65,025 -0.02(-2.60%)
Jan 06, 2021 0.9088 0.9225 0.8393 0.8953 139,513 -0.02(-1.72%)
Jan 05, 2021 0.9291 0.9639 0.9110 0.9110 59,474 -0.01(-0.98%)
Jan 04, 2021 0.8300 0.9332 0.8300 0.9200 280,550 +0.10(+11.57%)
Dec 31, 2020 0.8246 0.8246 0.8246 54,355 -0.00(-0.47%)
Dec 30, 2020 0.8254 0.8400 0.8200 0.8285 54,355 +0.01(+1.22%)
Dec 29, 2020 0.8362 0.8362 0.8086 0.8185 31,492 +0.00(+0.13%)
Dec 28, 2020 0.6380 0.9705 0.6380 0.8174 36,403 -0.00(-0.32%)
Dec 24, 2020 0.8200 0.8200 0.7638 0.8200 20,100 +0.02(+3.03%)
Dec 23, 2020 0.7200 0.8020 0.7000 0.7959 104,431 +0.06(+8.43%)
Dec 22, 2020 0.7331 0.7340 0.7120 0.7340 145,774 -0.00(-0.14%)
Dec 21, 2020 0.7200 0.7515 0.7200 0.7350 115,039 -0.02(-2.03%)
Dec 18, 2020 0.7303 0.7574 0.7200 0.7502 133,500 +0.03(+3.63%)
Dec 17, 2020 0.7231 0.7400 0.6957 0.7239 110,914 +0.03(+4.91%)
Dec 16, 2020 0.7115 0.7115 0.6900 0.6900 76,273 -0.02(-2.82%)
Dec 15, 2020 0.6900 0.7185 0.6900 0.7100 138,152 +0.02(+2.90%)
Dec 14, 2020 0.7490 0.7490 0.6900 0.6900 136,471 -0.06(-7.47%)
Dec 11, 2020 0.7200 0.7530 0.7200 0.7457 73,800 +0.02(+2.15%)
Dec 10, 2020 0.7100 0.7334 0.7100 0.7300 26,561 +0.00(+0.00%)
Dec 09, 2020 0.7400 0.7429 0.7300 0.7300 105,058 -0.01(-1.48%)
Dec 08, 2020 0.7700 0.7700 0.7305 0.7410 63,677 -0.03(-3.38%)
Dec 07, 2020 0.7778 0.7778 0.7496 0.7669 83,022 +0.02(+2.39%)
Dec 04, 2020 0.7678 0.7678 0.7305 0.7490 103,200 -0.03(-3.83%)
Dec 03, 2020 0.7651 0.7788 0.7500 0.7788 39,867 +0.02(+2.47%)
Dec 02, 2020 0.7600 0.7696 0.7450 0.7600 91,584 -0.01(-1.22%)
Dec 01, 2020 0.7450 0.7964 0.7450 0.7694 78,579 +0.02(+2.75%)
Nov 30, 2020 0.8170 0.8170 0.7400 0.7488 177,835 -0.06(-7.36%)
Nov 27, 2020 0.7700 0.8104 0.7400 0.8083 106,500 +0.03(+3.73%)
Nov 25, 2020 0.7530 0.8020 0.7400 0.7792 75,700 +0.03(+3.47%)
Nov 24, 2020 0.7600 0.7900 0.7400 0.7531 279,235 -0.05(-5.92%)
Nov 23, 2020 0.8100 0.8200 0.7660 0.8005 185,996 -0.00(-0.21%)
Nov 20, 2020 0.8170 0.8255 0.7987 0.8022 147,000 -0.01(-1.40%)
Nov 19, 2020 0.8457 0.8457 0.8069 0.8136 152,834 -0.03(-3.14%)
Nov 18, 2020 0.8822 0.8843 0.8316 0.8400 88,607 -0.04(-4.56%)
Nov 17, 2020 0.9210 0.9218 0.8701 0.8801 98,064 -0.04(-4.85%)
Nov 16, 2020 0.9657 0.9657 0.9190 0.9250 129,501 -0.01(-0.78%)
Nov 13, 2020 0.9579 0.9617 0.9225 0.9323 104,800 -0.02(-1.81%)
Nov 12, 2020 0.9469 0.9575 0.9210 0.9495 121,676 -0.01(-1.10%)
Nov 11, 2020 1.000 1.027 0.9500 0.9601 108,313 -0.05(-4.94%)
Nov 10, 2020 1.050 1.064 0.9945 1.010 66,073 -0.05(-4.72%)
Nov 09, 2020 1.110 1.120 1.040 1.060 115,291 -0.07(-6.05%)
Nov 06, 2020 1.200 1.200 1.114 1.128 35,800 +0.03(+2.56%)
Nov 05, 2020 1.130 1.130 1.060 1.100 106,740 +0.07(+6.75%)
Nov 04, 2020 1.010 1.070 1.005 1.030 82,363 +0.04(+4.34%)
Nov 03, 2020 1.030 1.030 0.9563 0.9875 50,191 +0.01(+0.89%)
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.