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 (%)
Apr 30, 2009 0.7600 0.9000 0.7600 0.8600 3,090,903 +0.11(+14.67%)
Apr 29, 2009 0.7800 0.8000 0.7100 0.7500 360,682 -0.02(-2.60%)
Apr 28, 2009 0.7600 0.7900 0.7600 0.7700 203,400 +0.00(+0.00%)
Apr 27, 2009 0.7800 0.7900 0.7600 0.7700 190,800 -0.03(-3.75%)
Apr 24, 2009 0.7700 0.8000 0.7700 0.8000 212,720 +0.01(+1.27%)
Apr 23, 2009 0.7700 0.7900 0.7600 0.7900 66,100 +0.02(+2.60%)
Apr 22, 2009 0.7900 0.7900 0.7500 0.7700 246,290 -0.02(-2.53%)
Apr 21, 2009 0.7900 0.8000 0.7700 0.7900 128,070 +0.00(+0.00%)
Apr 20, 2009 0.8000 0.8000 0.7700 0.7900 246,690 -0.04(-4.82%)
Apr 17, 2009 0.8100 0.8300 0.7700 0.8300 376,350 +0.00(+0.00%)
Apr 16, 2009 0.8400 0.8500 0.7900 0.8300 514,300 -0.02(-2.35%)
Apr 15, 2009 0.8200 0.8600 0.7800 0.8500 755,800 +0.02(+2.41%)
Apr 14, 2009 0.9500 1.040 0.8000 0.8300 2,535,980 -0.11(-11.70%)
Apr 13, 2009 0.7400 0.9400 0.7400 0.9400 2,502,160 +0.20(+27.03%)
Apr 09, 2009 0.6800 0.7500 0.6800 0.7400 495,528 +0.04(+5.71%)
Apr 08, 2009 0.7000 0.7000 0.6700 0.7000 261,290 +0.00(+0.00%)
Apr 07, 2009 0.7100 0.7200 0.6800 0.7000 208,670 -0.01(-1.41%)
Apr 06, 2009 0.7200 0.7400 0.6800 0.7100 248,210 -0.03(-4.05%)
Apr 03, 2009 0.7500 0.8000 0.7200 0.7400 208,509 -0.02(-2.63%)
Apr 02, 2009 0.8200 0.8000 0.7500 0.7600 183,851 -0.04(-5.00%)
Apr 01, 2009 0.7300 0.8000 0.7200 0.8000 442,616 +0.08(+11.11%)
Mar 31, 2009 0.7200 0.7500 0.7200 0.7200 124,714 +0.00(+0.00%)
Mar 30, 2009 0.7400 0.7500 0.7100 0.7200 121,116 -0.03(-4.00%)
Mar 26, 2009 0.7600 0.8000 0.7500 0.7500 338,605 -0.01(-1.32%)
Mar 25, 2009 0.8000 0.8000 0.7600 0.7600 205,964 -0.03(-3.80%)
Mar 24, 2009 0.8100 0.8200 0.7900 0.7900 213,414 -0.05(-5.95%)
Mar 23, 2009 0.8200 0.8400 0.8200 0.8400 415,000 +0.04(+5.00%)
Mar 20, 2009 0.8400 0.8600 0.7600 0.8000 350,120 -0.04(-4.76%)
Mar 19, 2009 0.7400 0.8400 0.7400 0.8400 657,141 +0.12(+16.67%)
Mar 18, 2009 0.7200 0.7400 0.6900 0.7200 209,493 +0.01(+1.41%)
Mar 17, 2009 0.7000 0.7300 0.6900 0.7100 84,600 +0.01(+1.43%)
Mar 16, 2009 0.7300 0.7300 0.6900 0.7000 100,565 -0.04(-5.41%)
Mar 13, 2009 0.7200 0.7400 0.6900 0.7400 184,907 +0.00(+0.00%)
Mar 12, 2009 0.6900 0.7600 0.6800 0.7400 401,600 +0.05(+7.25%)
Mar 11, 2009 0.6800 0.7300 0.6700 0.6900 322,380 +0.02(+2.99%)
Mar 10, 2009 0.6900 0.7100 0.6500 0.6700 279,675 +0.00(+0.00%)
Mar 09, 2009 0.7000 0.7200 0.6700 0.6700 270,290 -0.04(-5.63%)
Mar 06, 2009 0.7200 0.7500 0.7000 0.7100 484,511 -0.06(-7.79%)
Mar 05, 2009 0.7300 0.7700 0.7100 0.7700 271,713 +0.04(+5.48%)
Mar 04, 2009 0.7600 0.7900 0.6900 0.7300 349,370 -0.04(-5.19%)
Mar 02, 2009 0.8300 0.8300 0.7600 0.7700 196,635 -0.05(-6.10%)
Feb 27, 2009 0.8500 0.8500 0.8200 0.8200 1,269,500 -0.01(-1.20%)
Feb 26, 2009 0.8100 0.8600 0.7600 0.8300 337,318 +0.01(+1.22%)
Feb 25, 2009 0.7000 0.8200 0.7000 0.8200 184,150 +0.09(+12.33%)
Feb 24, 2009 0.7300 0.7400 0.6600 0.7300 762,663 +0.00(+0.00%)
Feb 23, 2009 0.7800 0.8000 0.7000 0.7300 392,090 -0.04(-5.19%)
Feb 20, 2009 0.8000 0.8200 0.7500 0.7700 408,608 -0.05(-6.10%)
Feb 19, 2009 0.8600 0.9000 0.8100 0.8200 818,800 -0.03(-3.53%)
Feb 18, 2009 0.8300 0.9100 0.8200 0.8500 519,116 +0.05(+6.25%)
Feb 17, 2009 0.9500 0.9500 0.8000 0.8000 608,170 -0.16(-16.67%)
Feb 13, 2009 0.9700 0.9800 0.9500 0.9600 237,610 -0.02(-2.04%)
Feb 12, 2009 1.010 1.010 0.9600 0.9800 134,145 -0.02(-2.00%)
Feb 11, 2009 0.9800 1.020 0.9700 1.000 469,900 +0.03(+3.09%)
Feb 10, 2009 0.9900 1.000 0.9600 0.9700 182,150 -0.03(-3.00%)
Feb 09, 2009 1.040 1.040 0.9900 1.000 334,520 -0.02(-1.96%)
Feb 06, 2009 1.010 1.040 0.9900 1.020 209,200 +0.00(+0.00%)
Feb 05, 2009 1.080 1.080 0.9800 1.020 1,329,905 -0.04(-3.77%)
Feb 04, 2009 0.9900 1.070 0.9900 1.060 730,979 +0.07(+7.07%)
Feb 03, 2009 0.9900 0.9900 0.9600 0.9900 99,650 +0.03(+3.13%)
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.