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

Noront Resources Ltd (TSV: NOT )

N/A 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 (%)
Dec 31, 2009 2.070 2.070 2.070 0 +0.00(+0.00%)
Dec 30, 2009 2.090 2.090 2.040 2.070 129,606 -0.05(-2.36%)
Dec 29, 2009 2.020 2.130 1.960 2.120 473,458 +0.12(+6.00%)
Dec 24, 2009 1.920 2.040 1.890 2.000 214,475 +0.10(+5.26%)
Dec 23, 2009 1.900 1.920 1.850 1.900 394,253 +0.00(+0.00%)
Dec 22, 2009 1.980 1.990 1.900 1.900 307,665 -0.08(-4.04%)
Dec 21, 2009 2.000 2.060 1.980 1.980 411,243 -0.02(-1.00%)
Dec 18, 2009 2.000 2.080 2.000 2.000 399,993 +0.00(+0.00%)
Dec 17, 2009 2.060 2.060 1.980 2.000 656,805 -0.10(-4.76%)
Dec 16, 2009 2.150 2.160 2.100 2.100 258,769 -0.07(-3.23%)
Dec 15, 2009 2.090 2.200 2.020 2.170 532,224 +0.08(+3.83%)
Dec 14, 2009 2.050 2.090 1.950 2.090 1,356,391 +0.00(+0.00%)
Dec 11, 2009 2.270 2.270 2.050 2.090 2,558,995 -0.20(-8.73%)
Dec 10, 2009 2.520 2.570 2.070 2.290 2,617,357 -0.07(-2.97%)
Dec 09, 2009 2.430 2.430 2.350 2.360 570,761 -0.06(-2.48%)
Dec 08, 2009 2.440 2.450 2.350 2.420 645,240 -0.05(-2.02%)
Dec 07, 2009 2.550 2.570 2.330 2.470 1,872,710 -0.10(-3.89%)
Dec 04, 2009 2.500 2.670 2.500 2.570 2,449,473 +0.13(+5.33%)
Dec 03, 2009 2.300 2.470 2.270 2.440 2,390,902 +0.17(+7.49%)
Dec 02, 2009 2.230 2.330 2.210 2.270 743,697 +0.02(+0.89%)
Dec 01, 2009 2.310 2.360 2.210 2.250 1,186,847 -0.04(-1.75%)
Nov 30, 2009 2.180 2.300 2.110 2.290 1,383,502 +0.04(+1.78%)
Nov 27, 2009 1.900 2.250 1.900 2.250 1,442,656 +0.27(+13.64%)
Nov 26, 2009 2.040 2.040 1.970 1.980 752,901 -0.09(-4.35%)
Nov 25, 2009 2.130 2.160 2.030 2.070 1,337,518 -0.08(-3.72%)
Nov 24, 2009 2.340 2.340 2.100 2.150 1,459,679 -0.15(-6.52%)
Nov 23, 2009 2.400 2.480 2.220 2.300 1,934,840 +0.01(+0.44%)
Nov 20, 2009 2.160 2.440 2.160 2.290 6,915,331 +0.21(+10.10%)
Nov 19, 2009 1.730 2.090 1.670 2.080 7,410,908 +0.58(+38.67%)
Nov 18, 2009 1.530 1.550 1.470 1.500 472,222 -0.08(-5.06%)
Nov 17, 2009 1.550 1.590 1.500 1.580 346,650 +0.05(+3.27%)
Nov 16, 2009 1.560 1.600 1.510 1.530 412,457 -0.05(-3.16%)
Nov 13, 2009 1.600 1.600 1.540 1.580 317,319 +0.00(+0.00%)
Nov 12, 2009 1.660 1.660 1.570 1.580 369,284 -0.08(-4.82%)
Nov 11, 2009 1.610 1.680 1.600 1.660 386,281 +0.04(+2.47%)
Nov 10, 2009 1.640 1.640 1.600 1.620 254,895 -0.03(-1.82%)
Nov 09, 2009 1.650 1.660 1.620 1.650 179,105 +0.00(+0.00%)
Nov 06, 2009 1.660 1.670 1.640 1.650 229,913 +0.00(+0.00%)
Nov 05, 2009 1.690 1.690 1.630 1.650 242,279 +0.00(+0.00%)
Nov 04, 2009 1.630 1.730 1.630 1.650 833,020 +0.03(+1.85%)
Nov 03, 2009 1.640 1.640 1.580 1.620 368,929 +0.00(+0.00%)
Nov 02, 2009 1.640 1.670 1.600 1.620 318,838 -0.01(-0.61%)
Oct 30, 2009 1.670 1.670 1.610 1.630 465,067 -0.02(-1.21%)
Oct 29, 2009 1.650 1.690 1.650 1.650 474,361 +0.00(+0.00%)
Oct 28, 2009 1.790 1.790 1.620 1.650 679,293 -0.05(-2.94%)
Oct 27, 2009 1.670 1.720 1.620 1.700 555,326 +0.04(+2.41%)
Oct 26, 2009 1.740 1.780 1.610 1.660 729,012 -0.11(-6.21%)
Oct 23, 2009 1.850 1.790 1.760 1.770 434,900 -0.07(-3.80%)
Oct 22, 2009 1.800 1.860 1.740 1.840 848,966 +0.03(+1.66%)
Oct 21, 2009 1.790 1.910 1.780 1.810 1,581,478 +0.02(+1.12%)
Oct 20, 2009 1.790 1.790 1.750 1.790 161,010 -0.01(-0.56%)
Oct 19, 2009 1.770 1.860 1.730 1.800 570,535 +0.02(+1.12%)
Oct 16, 2009 1.850 1.880 1.750 1.780 839,084 -0.06(-3.26%)
Oct 15, 2009 1.910 1.990 1.830 1.840 968,218 -0.07(-3.66%)
Oct 14, 2009 1.900 1.950 1.850 1.910 709,495 -0.02(-1.04%)
Oct 13, 2009 2.050 2.090 1.900 1.930 2,043,331 -0.07(-3.50%)
Oct 09, 2009 1.970 2.000 1.910 2.000 672,971 +0.02(+1.01%)
Oct 08, 2009 1.960 2.060 1.920 1.980 1,266,812 +0.11(+5.88%)
Oct 07, 2009 1.710 1.900 1.660 1.870 1,394,836 +0.26(+16.15%)
Oct 06, 2009 1.570 1.770 1.570 1.610 1,242,686 +0.06(+3.87%)
Oct 05, 2009 1.550 1.610 1.530 1.550 1,207,748 -0.04(-2.52%)
Oct 02, 2009 1.540 1.630 1.520 1.590 715,025 -0.03(-1.85%)
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.