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

Noront Resources Ltd (TSV: NOT )

1.095 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 (%)
May 31, 2006 0.1800 0.1900 0.1800 0.1800 43,800 -0.02(-10.00%)
May 30, 2006 0.2000 0.2000 0.2000 0.2000 15,000 +0.01(+5.26%)
May 26, 2006 0.1850 0.1900 0.1850 0.1900 6,000 +0.01(+5.56%)
May 25, 2006 0.1850 0.1850 0.1800 0.1800 20,000 -0.01(-2.70%)
May 24, 2006 0.1750 0.1850 0.1750 0.1850 31,500 -0.01(-5.13%)
May 23, 2006 0.1950 0.1950 0.1950 0.1950 8,500 -0.01(-2.50%)
May 22, 2006 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 19, 2006 0.1850 0.2000 0.1800 0.2000 147,000 +0.03(+14.29%)
May 18, 2006 0.2000 0.2000 0.1700 0.1750 174,000 -0.03(-12.50%)
May 17, 2006 0.2200 0.2200 0.2000 0.2000 149,300 -0.01(-4.76%)
May 16, 2006 0.2300 0.2300 0.2100 0.2100 131,000 -0.03(-12.50%)
May 15, 2006 0.2400 0.2400 0.2200 0.2400 102,000 -0.01(-2.04%)
May 12, 2006 0.2450 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
May 11, 2006 0.2600 0.2600 0.2450 0.2450 29,000 -0.02(-5.77%)
May 10, 2006 0.2500 0.2600 0.2500 0.2600 59,720 +0.02(+6.12%)
May 09, 2006 0.2500 0.2500 0.2400 0.2450 245,500 -0.01(-2.00%)
May 08, 2006 0.2500 0.2500 0.2500 0.2500 199,500 +0.00(+0.00%)
May 05, 2006 0.2400 0.2500 0.2400 0.2500 223,000 +0.01(+4.17%)
May 04, 2006 0.2500 0.2500 0.2300 0.2400 379,000 -0.02(-5.88%)
May 03, 2006 0.2600 0.2600 0.2450 0.2550 383,000 -0.01(-1.92%)
May 02, 2006 0.2700 0.2700 0.2500 0.2600 300,100 -0.02(-5.45%)
May 01, 2006 0.2750 0.2750 0.2700 0.2750 151,800 +0.00(+0.00%)
Apr 28, 2006 0 +0.00(+0.00%)
Apr 27, 2006 0.2800 0.2800 0.2700 0.2700 164,500 -0.01(-3.57%)
Apr 26, 2006 0.2850 0.2850 0.2800 0.2800 107,000 -0.00(-1.75%)
Apr 25, 2006 0.2800 0.3000 0.2800 0.2850 56,500 +0.00(+1.79%)
Apr 24, 2006 0.2850 0.2850 0.2600 0.2800 36,100 -0.00(-1.75%)
Apr 21, 2006 0.2850 0.3000 0.2850 0.2850 110,000 -0.01(-1.72%)
Apr 20, 2006 0.3050 0.3100 0.2850 0.2900 200,700 -0.04(-12.12%)
Apr 19, 2006 0.2800 0.3350 0.2750 0.3300 444,500 +0.03(+10.00%)
Apr 18, 2006 0.3000 0.3000 0.2750 0.3000 123,000 +0.00(+0.00%)
Apr 17, 2006 0.2800 0.3000 0.2750 0.3000 130,000 +0.02(+7.14%)
Apr 13, 2006 0.2900 0.2900 0.2800 0.2800 32,500 -0.01(-3.45%)
Apr 12, 2006 0.2950 0.2950 0.2800 0.2900 200,000 -0.01(-3.33%)
Apr 11, 2006 0.3000 0.3100 0.2950 0.3000 126,000 -0.01(-3.23%)
Apr 10, 2006 0.3000 0.3100 0.2950 0.3100 165,500 +0.00(+0.00%)
Apr 07, 2006 0.3000 0.3400 0.3000 0.3100 278,000 +0.01(+3.33%)
Apr 06, 2006 0.2850 0.3000 0.2850 0.3000 376,000 +0.02(+5.26%)
Apr 05, 2006 0.2800 0.2850 0.2750 0.2850 236,000 +0.00(+1.79%)
Apr 04, 2006 0.2900 0.2900 0.2700 0.2800 124,000 +0.01(+3.70%)
Apr 03, 2006 0.2800 0.3050 0.2650 0.2700 99,150 +0.01(+1.89%)
Mar 31, 2006 0.2750 0.2750 0.2650 0.2650 70,000 -0.02(-8.62%)
Mar 30, 2006 0.2900 0.2950 0.2700 0.2900 50,600 -0.01(-3.33%)
Mar 29, 2006 0.2700 0.3000 0.2700 0.3000 157,500 +0.01(+3.45%)
Mar 28, 2006 0.2900 0.2950 0.2700 0.2900 125,000 -0.01(-1.69%)
Mar 27, 2006 0.2950 0.3050 0.2750 0.2950 264,000 +0.00(+0.00%)
Mar 24, 2006 0.3000 0.3000 0.2850 0.2950 146,500 +0.01(+5.36%)
Mar 21, 2006 0.2800 0.2800 0.2800 0.2800 15,000 -0.01(-5.08%)
Mar 20, 2006 0.3100 0.3150 0.2950 0.2950 126,000 -0.01(-1.67%)
Mar 17, 2006 0.2900 0.3000 0.2900 0.3000 25,000 +0.00(+0.00%)
Mar 16, 2006 0.2900 0.3000 0.2800 0.3000 36,000 +0.00(+0.00%)
Mar 15, 2006 0.3050 0.3050 0.2900 0.3000 40,000 +0.01(+3.45%)
Mar 14, 2006 0.3150 0.3150 0.2900 0.2900 101,000 -0.03(-9.38%)
Mar 13, 2006 0.3000 0.3200 0.2900 0.3200 309,500 +0.03(+10.34%)
Mar 10, 2006 0.2800 0.2900 0.2800 0.2900 69,000 -0.01(-3.33%)
Mar 09, 2006 0.2900 0.3000 0.2800 0.3000 29,500 +0.00(+0.00%)
Mar 08, 2006 0.2900 0.3000 0.2800 0.3000 128,500 +0.02(+7.14%)
Mar 07, 2006 0.3100 0.3100 0.2800 0.2800 52,000 -0.01(-3.45%)
Mar 06, 2006 0.3000 0.3000 0.2900 0.2900 31,500 -0.01(-3.33%)
Mar 03, 2006 0.3050 0.3050 0.3000 0.3000 26,500 -0.01(-1.64%)
Mar 02, 2006 0.3300 0.3350 0.3000 0.3050 392,500 -0.03(-7.58%)
Mar 01, 2006 0.3100 0.3300 0.3000 0.3300 657,455 +0.03(+8.20%)
Feb 28, 2006 0.2750 0.3050 0.2750 0.3050 475,000 +0.03(+10.91%)
Feb 27, 2006 0.2650 0.2800 0.2650 0.2750 250,500 -0.01(-1.79%)
Feb 24, 2006 0.2450 0.2900 0.2450 0.2800 186,500 +0.04(+14.29%)
Feb 23, 2006 0.2500 0.2500 0.2450 0.2450 59,350 +0.01(+2.08%)
Feb 22, 2006 0.2400 0.2500 0.2400 0.2400 52,000 +0.01(+4.35%)
Feb 21, 2006 0.2300 0.2400 0.2300 0.2300 131,000 -0.01(-4.17%)
Feb 17, 2006 0.2300 0.2500 0.2300 0.2400 209,000 +0.03(+14.29%)
Feb 15, 2006 0.2200 0.2200 0.2100 0.2100 105,500 -0.01(-2.33%)
Feb 14, 2006 0.2150 0.2150 0.2150 0.2150 20,000 +0.01(+4.88%)
Feb 13, 2006 0.2100 0.2100 0.2050 0.2050 90,000 -0.01(-2.38%)
Feb 10, 2006 0.2300 0.2300 0.2100 0.2100 160,000 -0.02(-8.70%)
Feb 09, 2006 0.2500 0.2500 0.2250 0.2300 157,000 -0.02(-8.00%)
Feb 08, 2006 0.2350 0.2600 0.2300 0.2500 309,500 +0.07(+38.89%)
Feb 07, 2006 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 06, 2006 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 03, 2006 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 02, 2006 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 01, 2006 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 31, 2006 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 30, 2006 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 27, 2006 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 26, 2006 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 25, 2006 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 24, 2006 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 23, 2006 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 20, 2006 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 19, 2006 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 18, 2006 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 17, 2006 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 13, 2006 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 12, 2006 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 11, 2006 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 10, 2006 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 09, 2006 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 06, 2006 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 05, 2006 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 04, 2006 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 03, 2006 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 30, 2005 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 29, 2005 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 28, 2005 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 23, 2005 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 22, 2005 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 21, 2005 0.1800 0.1800 0.1800 0.1800 24,000 +0.00(+0.00%)
Dec 20, 2005 0.1800 0.1800 0.1800 0.1800 24,000 +0.00(+0.00%)
Dec 19, 2005 0.1900 0.2100 0.1800 0.1800 97,000 -0.01(-5.26%)
Dec 16, 2005 0.1750 0.1900 0.1750 0.1900 40,500 +0.00(+0.00%)
Dec 15, 2005 0.1800 0.2000 0.1800 0.1900 75,000 -0.01(-5.00%)
Dec 14, 2005 0.1900 0.2000 0.1800 0.2000 53,000 +0.01(+5.26%)
Dec 13, 2005 0.1900 0.1900 0.1900 0.1900 24,000 -0.02(-9.52%)
Dec 12, 2005 0.2100 0.2100 0.2100 0.2100 9,000 +0.00(+0.00%)
Dec 09, 2005 0.1850 0.2100 0.1850 0.2100 150,000 +0.01(+7.69%)
Dec 08, 2005 0.1700 0.1950 0.1700 0.1950 14,000 +0.02(+14.71%)
Dec 07, 2005 0.1800 0.2000 0.1650 0.1700 34,000 -0.04(-19.05%)
Dec 06, 2005 0.1800 0.2100 0.1800 0.2100 35,000 +0.00(+0.00%)
Dec 05, 2005 0.2000 0.2100 0.1800 0.2100 60,500 +0.00(+0.00%)
Dec 02, 2005 0.2100 0.2100 0.2000 0.2100 116,000 +0.00(+0.00%)
Dec 01, 2005 0.2100 0.2200 0.2100 0.2100 126,000 +0.00(+0.00%)
Nov 30, 2005 0.2150 0.2150 0.2100 0.2100 20,000 -0.05(-17.65%)
Nov 29, 2005 0.2100 0.2550 0.2100 0.2550 43,000 +0.04(+15.91%)
Nov 28, 2005 0.2550 0.2550 0.2200 0.2200 23,000 -0.03(-12.00%)
Nov 25, 2005 0.2500 0.2500 0.2400 0.2500 91,000 +0.01(+4.17%)
Nov 23, 2005 0.2200 0.2400 0.2100 0.2400 160,000 +0.01(+4.35%)
Nov 22, 2005 0.2350 0.2350 0.2300 0.2300 52,000 -0.00(-2.13%)
Nov 21, 2005 0.2650 0.2650 0.2350 0.2350 210,500 -0.01(-2.08%)
Nov 18, 2005 0.2400 0.2600 0.2400 0.2400 50,000 +0.01(+4.35%)
Nov 17, 2005 0.2600 0.2600 0.2300 0.2300 29,000 -0.02(-8.00%)
Nov 16, 2005 0.2650 0.2700 0.2400 0.2500 148,000 -0.02(-5.66%)
Nov 15, 2005 0.2400 0.2800 0.2200 0.2650 374,000 +0.02(+6.00%)
Nov 14, 2005 0.2850 0.3100 0.2500 0.2500 350,500 -0.04(-13.79%)
Nov 11, 2005 0.2800 0.3000 0.2800 0.2900 85,000 +0.04(+16.00%)
Nov 10, 2005 0.2700 0.2950 0.2500 0.2500 213,477 -0.05(-16.67%)
Nov 09, 2005 0.2700 0.3100 0.2700 0.3000 907,000 +0.04(+15.38%)
Nov 08, 2005 0.2000 0.2800 0.2000 0.2600 759,000 +0.06(+30.00%)
Nov 07, 2005 0.1800 0.2000 0.1800 0.2000 267,000 +0.03(+14.29%)
Nov 04, 2005 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Nov 03, 2005 0.1900 0.1900 0.1750 0.1750 40,177 -0.02(-7.89%)
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.