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

Novo Res Corp (OP: NSRPF )

0.1030 -0.0012 (-1.15%)
Streaming Delayed Price Updated: 2:32 PM EDT, May 31, 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 (%)
Mar 31, 2014 1.786 1.830 1.773 1.773 43,115 -0.00(-0.26%)
Mar 28, 2014 1.692 1.818 1.689 1.778 0 +0.12(+7.21%)
Mar 27, 2014 1.400 1.690 1.400 1.658 152,432 +0.26(+18.77%)
Mar 26, 2014 1.370 1.396 1.330 1.396 29,440 -0.00(-0.07%)
Mar 25, 2014 1.392 1.400 1.365 1.397 14,160 -0.00(-0.21%)
Mar 24, 2014 1.405 1.408 1.250 1.400 35,770 -0.08(-5.60%)
Mar 21, 2014 1.540 1.569 1.468 1.483 0 -0.12(-7.70%)
Mar 20, 2014 1.550 1.607 1.490 1.607 18,300 +0.06(+3.64%)
Mar 19, 2014 1.470 1.565 1.470 1.550 8,501 +0.03(+1.99%)
Mar 18, 2014 1.620 1.650 1.492 1.520 71,710 -0.16(-9.52%)
Mar 17, 2014 1.700 1.730 1.618 1.680 61,541 -0.00(-0.11%)
Mar 14, 2014 1.724 1.724 1.682 1.682 0 -0.03(-1.94%)
Mar 13, 2014 1.809 1.809 1.715 1.715 72,558 -0.07(-4.01%)
Mar 12, 2014 1.849 1.849 1.680 1.787 38,874 -0.07(-3.58%)
Mar 11, 2014 1.520 1.942 1.520 1.853 59,432 +0.26(+15.99%)
Mar 10, 2014 1.622 1.622 1.430 1.597 50,402 -0.01(-0.81%)
Mar 07, 2014 1.340 1.611 1.335 1.611 0 +0.30(+22.95%)
Mar 06, 2014 1.210 1.381 1.210 1.310 86,795 +0.12(+9.87%)
Mar 05, 2014 1.085 1.290 1.085 1.192 89,821 +0.16(+15.76%)
Mar 04, 2014 0.9790 1.030 0.9780 1.030 49,250 +0.06(+6.08%)
Mar 03, 2014 0.9770 1.030 0.9510 0.9710 45,410 +0.01(+1.15%)
Feb 28, 2014 0.9530 0.9600 0.9530 0.9600 0 -0.01(-0.52%)
Feb 27, 2014 0.8850 0.9650 0.8850 0.9650 900 +0.02(+1.79%)
Feb 26, 2014 0.9300 0.9480 0.9140 0.9480 9,990 -0.01(-1.46%)
Feb 25, 2014 0.9900 1.000 0.9530 0.9620 62,880 -0.04(-3.80%)
Feb 24, 2014 0.9400 1.000 0.9300 1.000 37,018 +0.07(+7.53%)
Feb 21, 2014 0.8940 0.9400 0.8290 0.9300 0 +0.01(+0.90%)
Feb 20, 2014 0.9350 0.9350 0.8132 0.9217 35,338 -0.01(-1.21%)
Feb 19, 2014 0.9200 0.9330 0.8920 0.9330 2,500 +0.01(+1.41%)
Feb 18, 2014 0.9356 0.9430 0.8920 0.9200 5,700 -0.02(-2.44%)
Feb 14, 2014 0.9430 0.9430 0.9430 0 +0.06(+6.53%)
Feb 13, 2014 0.8850 0.8880 0.8650 0.8852 6,295 -0.03(-3.04%)
Feb 12, 2014 0.9160 0.9160 0.9124 0.9130 6,500 +0.00(+0.11%)
Feb 11, 2014 0.9067 0.9120 0.8840 0.9120 19,860 +0.00(+0.22%)
Feb 10, 2014 0.8540 0.9100 0.8310 0.9100 10,167 +0.09(+11.25%)
Feb 07, 2014 0.8212 0.8480 0.7960 0.8180 0 +0.00(+0.13%)
Feb 06, 2014 0.8060 0.8169 0.7834 0.8169 12,607 +0.01(+1.35%)
Feb 05, 2014 0.7620 0.8070 0.7600 0.8060 17,600 -0.00(-0.25%)
Feb 04, 2014 0.8035 0.8080 0.7700 0.8080 29,250 -0.01(-1.10%)
Feb 03, 2014 0.8100 0.8200 0.7500 0.8170 33,810 +0.00(+0.37%)
Jan 31, 2014 0.8960 0.8960 0.8050 0.8140 0 -0.08(-9.31%)
Jan 30, 2014 0.9110 0.9300 0.8530 0.8976 27,096 -0.02(-2.12%)
Jan 29, 2014 0.9121 0.9270 0.8780 0.9170 28,793 +0.04(+4.80%)
Jan 28, 2014 0.8450 0.9020 0.8450 0.8750 17,457 -0.04(-4.56%)
Jan 27, 2014 1.030 1.030 0.8950 0.9168 27,805 -0.08(-8.32%)
Jan 24, 2014 1.040 1.040 1.000 1.000 0 -0.03(-3.26%)
Jan 23, 2014 1.020 1.090 0.9760 1.034 26,010 +0.04(+3.58%)
Jan 22, 2014 1.001 1.060 0.9600 0.9980 23,700 -0.07(-6.73%)
Jan 21, 2014 0.9510 1.070 0.8870 1.070 76,500 +0.09(+9.18%)
Jan 17, 2014 0.9800 0.9800 0.9800 0 +0.09(+9.72%)
Jan 16, 2014 0.8920 0.9210 0.8920 0.8932 46,000 -0.03(-2.81%)
Jan 15, 2014 0.9838 0.9190 0.8520 0.9190 25,900 -0.06(-6.59%)
Jan 14, 2014 0.9700 1.000 0.8800 0.9838 27,550 +0.15(+17.82%)
Jan 13, 2014 0.7150 0.8360 0.6850 0.8350 53,530 +0.12(+17.05%)
Jan 10, 2014 0.7010 0.7150 0.7000 0.7134 24,410 +0.04(+5.27%)
Jan 09, 2014 0.6790 0.6790 0.6777 0.6777 11,000 +0.02(+2.56%)
Jan 08, 2014 0.6930 0.6985 0.6520 0.6608 20,400 -0.05(-7.58%)
Jan 07, 2014 0.7150 0.7150 0.7100 0.7150 1,550 -0.00(-0.18%)
Jan 06, 2014 0.7003 0.7190 0.7003 0.7163 4,600 +0.03(+3.72%)
Jan 03, 2014 0.7100 0.7110 0.6500 0.6906 0 +0.03(+5.27%)
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.