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 (%)
Jun 30, 2009 0.6000 0.6500 0.6000 0.6200 2,457,280 +0.06(+10.71%)
Jun 29, 2009 0.5600 0.5800 0.5400 0.5600 543,600 +0.00(+0.00%)
Jun 26, 2009 0.5700 0.5700 0.5000 0.5600 2,253,510 +0.01(+1.82%)
Jun 25, 2009 0.5900 0.6000 0.5500 0.5500 1,773,554 -0.03(-5.17%)
Jun 24, 2009 0.5600 0.5800 0.5600 0.5800 1,378,000 +0.02(+3.57%)
Jun 23, 2009 0.5800 0.5800 0.5400 0.5600 568,197 -0.01(-1.75%)
Jun 22, 2009 0.6100 0.6100 0.5600 0.5700 701,669 -0.04(-6.56%)
Jun 19, 2009 0.6300 0.6300 0.6000 0.6100 343,365 +0.00(+0.00%)
Jun 18, 2009 0.6100 0.6600 0.6000 0.6100 1,599,993 -0.01(-1.61%)
Jun 17, 2009 0.6000 0.6400 0.5800 0.6200 795,908 +0.03(+5.08%)
Jun 16, 2009 0.6300 0.6300 0.5800 0.5900 694,650 -0.04(-6.35%)
Jun 15, 2009 0.6500 0.6500 0.6200 0.6300 266,944 -0.02(-3.08%)
Jun 12, 2009 0.6400 0.6500 0.6200 0.6500 501,512 +0.00(+0.00%)
Jun 11, 2009 0.6500 0.6600 0.6200 0.6500 732,992 +0.01(+1.56%)
Jun 10, 2009 0.6900 0.7000 0.6300 0.6400 1,618,853 -0.05(-7.25%)
Jun 09, 2009 0.7000 0.7100 0.6900 0.6900 661,447 +0.00(+0.00%)
Jun 08, 2009 0.7000 0.7000 0.6700 0.6900 969,035 -0.01(-1.43%)
Jun 05, 2009 0.7200 0.7200 0.6900 0.7000 856,454 +0.00(+0.00%)
Jun 04, 2009 0.7100 0.7200 0.6900 0.7000 475,210 +0.01(+1.45%)
Jun 03, 2009 0.7200 0.7200 0.6900 0.6900 624,528 -0.04(-5.48%)
Jun 02, 2009 0.7500 0.7600 0.7200 0.7300 852,116 -0.01(-1.35%)
Jun 01, 2009 0.7100 0.7400 0.7000 0.7400 756,311 +0.04(+5.71%)
May 29, 2009 0.7100 0.7100 0.6900 0.7000 521,905 -0.01(-1.41%)
May 28, 2009 0.7300 0.7300 0.6900 0.7100 803,644 -0.01(-1.39%)
May 27, 2009 0.7600 0.7700 0.7200 0.7200 464,232 -0.03(-4.00%)
May 26, 2009 0.7200 0.7700 0.7200 0.7500 1,552,050 +0.03(+4.17%)
May 25, 2009 0.7300 0.7300 0.7000 0.7200 459,260 -0.02(-2.70%)
May 22, 2009 0.7700 0.8300 0.7300 0.7400 1,436,800 -0.03(-3.90%)
May 21, 2009 0.7200 0.7800 0.7000 0.7700 656,195 +0.03(+4.05%)
May 20, 2009 0.7700 0.7700 0.7100 0.7400 740,355 -0.03(-3.90%)
May 19, 2009 0.7100 0.8000 0.7000 0.7700 2,780,803 +0.07(+10.00%)
May 15, 2009 0.7000 0.7400 0.6300 0.7000 8,776,867 -0.01(-1.41%)
May 14, 2009 0.6600 0.7400 0.6300 0.7100 8,776,867 +0.06(+9.23%)
May 13, 2009 0.7900 0.8400 0.6300 0.6500 6,422,683 -0.12(-15.58%)
May 12, 2009 0.7900 0.8100 0.7600 0.7700 655,662 -0.01(-1.28%)
May 11, 2009 0.8000 0.8200 0.7700 0.7800 661,617 -0.04(-4.88%)
May 08, 2009 0.8500 0.8500 0.8100 0.8200 378,855 +0.00(+0.00%)
May 07, 2009 0.8900 0.8900 0.8200 0.8200 328,701 -0.06(-6.82%)
May 06, 2009 0.9000 0.9300 0.8700 0.8800 442,610 -0.01(-1.12%)
May 05, 2009 0.8800 0.9000 0.8600 0.8900 532,050 +0.01(+1.14%)
May 04, 2009 0.8300 0.9400 0.8100 0.8800 1,373,750 +0.05(+6.02%)
May 01, 2009 0.8600 0.8600 0.8100 0.8300 406,840 -0.03(-3.49%)
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%)
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.