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 (%)
Jul 31, 2009 2.090 2.650 2.060 2.510 4,748,934 +0.43(+20.67%)
Jul 30, 2009 2.000 2.160 1.930 2.080 5,332,775 +0.10(+5.05%)
Jul 29, 2009 1.900 2.120 1.790 1.980 8,603,889 +0.11(+5.88%)
Jul 28, 2009 1.610 1.900 1.560 1.870 6,915,002 +0.27(+16.88%)
Jul 27, 2009 1.510 1.600 1.450 1.600 2,579,613 +0.13(+8.84%)
Jul 24, 2009 1.370 1.490 1.360 1.470 1,246,683 +0.07(+5.00%)
Jul 23, 2009 1.510 1.510 1.380 1.400 1,366,217 -0.07(-4.76%)
Jul 22, 2009 1.280 1.560 1.270 1.470 4,833,706 +0.10(+7.30%)
Jul 21, 2009 1.470 1.680 1.340 1.370 8,094,617 -0.13(-8.67%)
Jul 20, 2009 1.300 1.540 1.250 1.500 4,206,586 +0.23(+18.11%)
Jul 17, 2009 1.490 1.490 1.170 1.270 11,642,344 -0.15(-10.56%)
Jul 16, 2009 0.9700 1.530 0.8700 1.420 20,007,874 +0.43(+43.43%)
Jul 15, 2009 0.6400 1.090 0.6400 0.9900 15,267,850 +0.36(+57.14%)
Jul 14, 2009 0.6100 0.6400 0.6000 0.6300 376,785 +0.02(+3.28%)
Jul 13, 2009 0.6200 0.6300 0.5900 0.6100 497,332 -0.01(-1.61%)
Jul 10, 2009 0.6200 0.6300 0.5900 0.6200 662,100 +0.00(+0.00%)
Jul 09, 2009 0.6200 0.6500 0.6100 0.6200 696,444 +0.01(+1.64%)
Jul 08, 2009 0.6600 0.6700 0.6000 0.6100 2,016,289 -0.06(-8.96%)
Jul 07, 2009 0.7000 0.7000 0.6400 0.6700 1,569,959 -0.02(-2.90%)
Jul 06, 2009 0.7200 0.7400 0.6700 0.6900 2,061,480 +0.00(+0.00%)
Jul 03, 2009 0.6600 0.6900 0.6500 0.6900 762,845 +0.06(+9.52%)
Jul 02, 2009 0.6500 0.6900 0.6200 0.6300 2,302,292 +0.01(+1.61%)
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%)
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.