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, 2016 0.3500 0.4200 0.3400 0.3650 2,191,989 -0.10(-22.34%)
Feb 26, 2016 0.4500 0.4700 0.4500 0.4700 160,895 +0.03(+6.82%)
Feb 25, 2016 0.4500 0.5000 0.4400 0.4400 516,146 +0.00(+0.00%)
Feb 24, 2016 0.4150 0.4400 0.4100 0.4400 197,555 +0.04(+11.39%)
Feb 23, 2016 0.3800 0.4000 0.3800 0.3950 160,868 +0.03(+6.76%)
Feb 22, 2016 0.3500 0.3750 0.3500 0.3700 63,205 +0.00(+0.00%)
Feb 19, 2016 0.3600 0.3700 0.3600 0.3700 36,397 +0.02(+4.23%)
Feb 18, 2016 0.3650 0.3650 0.3500 0.3550 19,200 -0.01(-1.39%)
Feb 17, 2016 0.3600 0.3650 0.3550 0.3600 54,800 +0.01(+2.86%)
Feb 16, 2016 0.3500 0.3650 0.3500 0.3500 48,025 +0.01(+1.45%)
Feb 12, 2016 0.3450 0.3450 0.3450 0 +0.00(+1.47%)
Feb 11, 2016 0.3500 0.3700 0.3400 0.3400 82,900 -0.02(-5.56%)
Feb 10, 2016 0.3650 0.3650 0.3550 0.3600 43,600 +0.00(+0.00%)
Feb 09, 2016 0.3600 0.3800 0.3450 0.3600 108,391 +0.00(+0.00%)
Feb 08, 2016 0.3450 0.3650 0.3450 0.3600 91,245 +0.02(+4.35%)
Feb 05, 2016 0.3500 0.3500 0.3400 0.3450 77,500 -0.01(-1.43%)
Feb 04, 2016 0.3250 0.3500 0.3250 0.3500 61,500 +0.02(+7.69%)
Feb 03, 2016 0.3250 0.3250 0.3200 0.3250 156,712 +0.01(+1.56%)
Feb 02, 2016 0.3250 0.3250 0.3150 0.3200 108,650 +0.00(+0.00%)
Feb 01, 2016 0.3150 0.3200 0.3100 0.3200 282,100 +0.01(+3.23%)
Jan 29, 2016 0.3150 0.3150 0.3100 0.3100 132,000 -0.01(-1.59%)
Jan 28, 2016 0.3150 0.3150 0.3100 0.3150 109,268 +0.01(+1.61%)
Jan 27, 2016 0.3200 0.3200 0.3100 0.3100 58,620 -0.01(-1.59%)
Jan 26, 2016 0.3200 0.3200 0.3100 0.3150 327,100 +0.00(+0.00%)
Jan 25, 2016 0.3150 0.3200 0.3100 0.3150 185,750 +0.00(+0.00%)
Jan 22, 2016 0.3150 0.3150 0.3100 0.3150 41,816 +0.02(+5.00%)
Jan 21, 2016 0.2950 0.3100 0.2950 0.3000 243,400 +0.01(+1.69%)
Jan 20, 2016 0.3100 0.3100 0.2800 0.2950 242,664 -0.03(-7.81%)
Jan 19, 2016 0.3200 0.3250 0.3100 0.3200 378,662 +0.01(+1.59%)
Jan 18, 2016 0.3200 0.3200 0.3150 0.3150 62,500 -0.01(-1.56%)
Jan 15, 2016 0.3350 0.3350 0.3150 0.3200 151,205 -0.02(-4.48%)
Jan 14, 2016 0.3500 0.3550 0.3250 0.3350 37,800 -0.01(-4.29%)
Jan 13, 2016 0.3600 0.3650 0.3450 0.3500 70,875 -0.01(-1.41%)
Jan 12, 2016 0.3700 0.3700 0.3550 0.3550 83,571 +0.00(+0.00%)
Jan 11, 2016 0.3700 0.3700 0.3550 0.3550 5,650 -0.01(-1.39%)
Jan 08, 2016 0.3550 0.3700 0.3550 0.3600 35,000 +0.01(+1.41%)
Jan 07, 2016 0.3700 0.3700 0.3550 0.3550 123,700 -0.02(-4.05%)
Jan 06, 2016 0.3700 0.3700 0.3600 0.3700 104,806 -0.01(-1.33%)
Jan 05, 2016 0.3600 0.3750 0.3600 0.3750 83,250 +0.01(+2.74%)
Jan 04, 2016 0.3700 0.3800 0.3550 0.3650 97,768 +0.00(+0.00%)
Dec 31, 2015 0.3650 0.3650 0.3650 0 -0.02(-3.95%)
Dec 30, 2015 0.3800 0.3800 0.3700 0.3800 27,600 +0.00(+0.00%)
Dec 29, 2015 0.3800 0.3800 0.3750 0.3800 100,823 -0.01(-2.56%)
Dec 24, 2015 0.3900 0.3900 0.3900 0 -0.01(-1.27%)
Dec 23, 2015 0.4050 0.4150 0.3950 0.3950 58,050 -0.01(-1.25%)
Dec 22, 2015 0.4100 0.4200 0.4000 0.4000 104,650 -0.01(-2.44%)
Dec 21, 2015 0.4000 0.4100 0.3900 0.4100 48,392 +0.00(+1.23%)
Dec 18, 2015 0.4100 0.4100 0.3800 0.4050 66,378 -0.00(-1.22%)
Dec 17, 2015 0.4200 0.4400 0.4000 0.4100 89,300 -0.01(-2.38%)
Dec 16, 2015 0.3800 0.4200 0.3800 0.4200 240,400 +0.03(+7.69%)
Dec 15, 2015 0.4000 0.4000 0.3800 0.3900 70,700 -0.02(-3.70%)
Dec 14, 2015 0.3700 0.4050 0.3650 0.4050 71,378 +0.04(+9.46%)
Dec 11, 2015 0.3750 0.3900 0.3700 0.3700 77,200 -0.01(-2.63%)
Dec 10, 2015 0.3850 0.3900 0.3650 0.3800 123,567 -0.01(-1.30%)
Dec 09, 2015 0.3900 0.3950 0.3850 0.3850 37,300 -0.02(-3.75%)
Dec 08, 2015 0.4000 0.4000 0.4000 0.4000 49,494 -0.01(-1.23%)
Dec 07, 2015 0.4200 0.4200 0.4050 0.4050 46,587 -0.01(-2.41%)
Dec 04, 2015 0.4150 0.4150 0.4100 0.4150 21,491 +0.01(+1.22%)
Dec 03, 2015 0.4200 0.4200 0.4100 0.4100 20,488 +0.00(+1.23%)
Dec 02, 2015 0.4150 0.4150 0.4050 0.4050 61,296 -0.01(-2.41%)
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.