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 (%)
Feb 29, 2008 6.800 7.420 6.760 6.950 3,317,527 +0.15(+2.21%)
Feb 28, 2008 6.000 6.960 5.970 6.800 3,524,012 +0.80(+13.33%)
Feb 27, 2008 5.600 6.020 5.500 6.000 1,911,355 +0.50(+9.09%)
Feb 26, 2008 5.600 5.840 5.400 5.500 3,634,768 +0.46(+9.13%)
Feb 25, 2008 4.950 5.040 4.790 5.040 646,735 +0.21(+4.35%)
Feb 22, 2008 4.850 4.930 4.800 4.830 420,155 +0.00(+0.00%)
Feb 21, 2008 4.800 4.850 4.670 4.830 493,171 +0.07(+1.47%)
Feb 20, 2008 4.560 4.850 4.540 4.760 602,583 +0.06(+1.28%)
Feb 19, 2008 4.840 4.980 4.680 4.700 900,479 -0.15(-3.09%)
Feb 18, 2008 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Feb 15, 2008 4.840 4.920 4.730 4.850 906,000 -0.01(-0.21%)
Feb 14, 2008 4.910 5.010 4.780 4.860 809,617 -0.05(-1.02%)
Feb 13, 2008 4.550 4.910 4.420 4.910 752,750 +0.34(+7.44%)
Feb 12, 2008 4.860 4.920 4.560 4.570 538,166 -0.30(-6.16%)
Feb 11, 2008 5.080 5.100 4.800 4.870 937,387 +0.01(+0.21%)
Feb 08, 2008 4.350 5.120 4.350 4.860 2,064,596 +0.49(+11.21%)
Feb 07, 2008 4.220 4.370 4.200 4.370 455,184 +0.14(+3.31%)
Feb 06, 2008 4.270 4.340 4.200 4.230 477,215 -0.04(-0.94%)
Feb 05, 2008 4.420 4.440 4.250 4.270 603,127 -0.22(-4.90%)
Feb 04, 2008 4.550 4.550 4.290 4.490 717,938 +0.03(+0.67%)
Feb 01, 2008 4.350 4.480 4.320 4.460 781,421 +0.18(+4.21%)
Jan 31, 2008 4.210 4.290 4.160 4.280 635,443 +0.01(+0.23%)
Jan 30, 2008 4.020 4.350 4.020 4.270 864,780 +0.22(+5.43%)
Jan 29, 2008 4.200 4.200 3.990 4.050 995,514 -0.09(-2.17%)
Jan 28, 2008 3.500 4.300 3.490 4.140 2,975,855 +0.69(+20.00%)
Jan 25, 2008 3.630 3.650 3.430 3.450 1,046,438 +0.00(+0.00%)
Jan 24, 2008 3.280 3.580 3.240 3.450 1,646,399 +0.34(+10.93%)
Jan 23, 2008 2.920 3.200 2.790 3.110 1,045,620 +0.03(+0.97%)
Jan 22, 2008 2.630 3.110 2.530 3.080 1,536,400 +0.38(+14.07%)
Jan 21, 2008 3.020 3.100 2.630 2.700 1,352,094 -0.60(-18.18%)
Jan 18, 2008 3.440 3.480 3.130 3.300 1,038,832 -0.09(-2.65%)
Jan 17, 2008 3.620 3.650 3.380 3.390 610,888 -0.19(-5.31%)
Jan 16, 2008 3.550 3.740 3.550 3.580 885,810 -0.12(-3.24%)
Jan 15, 2008 3.750 3.800 3.610 3.700 367,961 -0.14(-3.65%)
Jan 14, 2008 4.100 4.100 3.760 3.840 401,056 -0.05(-1.29%)
Jan 11, 2008 3.580 4.140 3.500 3.890 1,601,275 +0.34(+9.58%)
Jan 10, 2008 3.740 3.740 3.450 3.550 757,287 -0.17(-4.57%)
Jan 09, 2008 3.890 3.900 3.570 3.720 892,523 -0.14(-3.63%)
Jan 08, 2008 3.980 4.070 3.850 3.860 306,750 -0.03(-0.77%)
Jan 07, 2008 3.930 4.000 3.850 3.890 457,806 -0.02(-0.51%)
Jan 04, 2008 4.070 4.080 3.800 3.910 1,024,742 -0.23(-5.56%)
Jan 03, 2008 4.500 4.520 4.110 4.140 1,749,835 -0.06(-1.43%)
Jan 02, 2008 4.080 4.350 4.080 4.200 775,820 +0.20(+5.00%)
Jan 01, 2008 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Dec 31, 2007 4.160 4.230 4.000 4.000 403,725 -0.14(-3.38%)
Dec 28, 2007 4.210 4.220 4.000 4.140 386,780 +0.06(+1.47%)
Dec 27, 2007 4.090 4.270 3.970 4.080 683,086 +0.10(+2.51%)
Dec 26, 2007 3.650 3.980 3.630 3.980 476,571 +0.00(+0.00%)
Dec 24, 2007 3.650 3.980 3.630 3.980 476,571 +0.20(+5.29%)
Dec 21, 2007 4.150 4.310 3.740 3.780 1,537,960 -0.17(-4.30%)
Dec 20, 2007 3.960 4.060 3.910 3.950 513,324 +0.01(+0.25%)
Dec 19, 2007 3.980 4.150 3.920 3.940 671,275 -0.03(-0.76%)
Dec 18, 2007 4.160 4.250 3.960 3.970 780,565 -0.13(-3.17%)
Dec 17, 2007 4.240 4.500 4.050 4.100 579,622 -0.17(-3.98%)
Dec 14, 2007 4.270 4.440 4.150 4.270 1,394,192 -0.09(-2.06%)
Dec 13, 2007 4.780 4.880 4.360 4.360 1,520,936 -0.42(-8.79%)
Dec 12, 2007 4.950 5.090 4.780 4.780 397,914 -0.08(-1.65%)
Dec 11, 2007 5.100 5.190 4.810 4.860 480,940 -0.28(-5.45%)
Dec 10, 2007 5.120 5.210 5.060 5.140 429,710 +0.13(+2.59%)
Dec 07, 2007 4.700 5.200 4.680 5.010 923,914 +0.31(+6.60%)
Dec 06, 2007 4.690 4.800 4.560 4.700 925,110 +0.16(+3.52%)
Dec 05, 2007 4.610 4.890 4.540 4.540 643,218 -0.21(-4.42%)
Dec 04, 2007 5.080 5.150 4.600 4.750 1,235,845 -0.35(-6.86%)
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.