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 (%)
Aug 29, 2014 0.8949 0.8949 0.8949 0 -0.18(-16.36%)
Aug 28, 2014 1.073 1.074 1.048 1.070 15,225 +0.07(+7.00%)
Aug 27, 2014 1.020 1.070 0.9700 1.000 39,426 -0.01(-1.01%)
Aug 26, 2014 1.010 1.011 0.9500 1.010 44,900 +0.04(+3.72%)
Aug 25, 2014 1.000 1.013 0.9500 0.9740 19,700 -0.06(-6.17%)
Aug 22, 2014 1.050 1.068 1.038 1.038 47,661 +0.04(+3.81%)
Aug 21, 2014 0.9157 1.020 0.9000 1.000 128,585 +0.09(+9.89%)
Aug 20, 2014 0.9889 0.8600 0.9100 273,518 -0.08(-8.17%)
Aug 19, 2014 1.040 1.040 0.9700 0.9910 109,063 -0.10(-9.08%)
Aug 18, 2014 1.060 1.090 1.024 1.090 19,628 +0.03(+2.83%)
Aug 15, 2014 1.096 1.100 1.060 1.060 91,684 -0.04(-3.64%)
Aug 14, 2014 1.092 1.100 1.092 1.100 5,000 +0.00(+0.00%)
Aug 13, 2014 1.110 1.100 1.100 9,553 +0.00(+0.00%)
Aug 12, 2014 1.094 1.103 1.090 1.100 19,300 +0.03(+2.80%)
Aug 11, 2014 1.090 1.130 1.070 1.070 38,250 -0.03(-2.82%)
Aug 08, 2014 1.140 1.150 1.101 1.101 44,973 +0.00(+0.09%)
Aug 07, 2014 1.110 1.110 1.070 1.100 385,547 -0.02(-2.07%)
Aug 06, 2014 1.100 1.130 1.090 1.123 107,500 +0.02(+2.20%)
Aug 05, 2014 1.120 1.150 1.099 1.099 67,442 -0.02(-1.88%)
Aug 04, 2014 1.070 1.120 1.070 1.120 27,260 +0.02(+2.10%)
Aug 01, 2014 1.070 1.101 1.030 1.097 29,950 +0.03(+2.52%)
Jul 31, 2014 1.110 1.110 1.040 1.070 31,637 -0.02(-1.83%)
Jul 30, 2014 1.097 1.097 1.086 1.090 3,200 +0.03(+2.35%)
Jul 29, 2014 1.124 1.124 1.020 1.065 59,629 -0.08(-7.39%)
Jul 28, 2014 1.164 1.170 1.061 1.150 28,827 -0.02(-1.71%)
Jul 25, 2014 1.070 1.170 1.070 1.170 30,772 +0.04(+3.54%)
Jul 24, 2014 1.122 1.130 1.076 1.130 44,550 +0.03(+2.91%)
Jul 23, 2014 1.110 1.126 1.060 1.098 71,890 -0.02(-1.96%)
Jul 22, 2014 1.151 1.151 1.120 1.120 33,890 -0.00(-0.27%)
Jul 21, 2014 1.029 1.180 1.029 1.123 127,015 +0.09(+8.82%)
Jul 18, 2014 1.200 1.216 1.010 1.032 107,333 -0.19(-15.27%)
Jul 17, 2014 1.200 1.220 1.196 1.218 9,684 +0.03(+2.60%)
Jul 16, 2014 1.190 1.248 1.187 1.187 23,825 -0.01(-1.07%)
Jul 15, 2014 1.270 1.270 1.184 1.200 19,505 -0.04(-3.23%)
Jul 14, 2014 1.280 1.300 1.220 1.240 46,822 -0.06(-4.62%)
Jul 11, 2014 1.309 1.309 1.263 1.300 79,674 +0.03(+2.08%)
Jul 10, 2014 1.320 1.330 1.274 1.274 69,610 -0.05(-3.48%)
Jul 09, 2014 1.330 1.330 1.300 1.319 31,745 +0.04(+3.32%)
Jul 08, 2014 1.317 1.330 1.270 1.277 18,615 -0.05(-3.70%)
Jul 07, 2014 1.330 1.330 1.260 1.326 12,000 +0.02(+1.38%)
Jul 03, 2014 1.308 1.308 1.308 0 -0.02(-1.47%)
Jul 02, 2014 1.309 1.330 1.308 1.327 8,700 -0.02(-1.67%)
Jul 01, 2014 1.300 1.350 1.300 1.350 16,294 +0.05(+4.01%)
Jun 30, 2014 1.309 1.309 1.240 1.298 7,819 +0.01(+0.46%)
Jun 27, 2014 1.268 1.317 1.240 1.292 27,270 -0.02(-1.90%)
Jun 26, 2014 1.312 1.355 1.312 1.317 4,324 -0.03(-2.30%)
Jun 25, 2014 1.310 1.370 1.310 1.348 10,518 -0.01(-0.52%)
Jun 24, 2014 1.349 1.370 1.298 1.355 26,850 +0.01(+0.38%)
Jun 23, 2014 1.309 1.360 1.309 1.350 6,450 +0.04(+3.37%)
Jun 20, 2014 1.346 1.360 1.200 1.306 61,400 -0.04(-2.92%)
Jun 19, 2014 1.300 1.345 1.270 1.345 22,000 +0.06(+4.37%)
Jun 18, 2014 1.300 1.300 1.270 1.289 14,700 -0.01(-0.54%)
Jun 17, 2014 1.400 1.400 1.294 1.296 28,610 -0.10(-7.10%)
Jun 16, 2014 1.432 1.440 1.359 1.395 33,145 -0.07(-4.71%)
Jun 13, 2014 1.438 1.476 1.438 1.464 29,631 -0.01(-0.68%)
Jun 12, 2014 1.458 1.474 1.397 1.474 22,800 +0.02(+1.12%)
Jun 11, 2014 1.386 1.469 1.370 1.458 18,600 +0.08(+5.55%)
Jun 10, 2014 1.381 1.432 1.380 1.381 30,250 -0.03(-2.05%)
Jun 06, 2014 1.253 1.410 1.253 1.410 7,830 +0.13(+9.81%)
Jun 05, 2014 1.320 1.334 1.280 1.284 39,313 -0.03(-2.51%)
Jun 04, 2014 1.250 1.358 1.244 1.317 12,116 +0.04(+3.21%)
Jun 03, 2014 1.275 1.361 1.275 1.276 38,400 -0.01(-1.06%)
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.