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 (%)
Sep 28, 2007 4.000 4.200 3.810 4.030 6,145,001 +0.23(+6.05%)
Sep 27, 2007 4.480 4.840 3.790 3.800 17,345,400 +0.40(+11.76%)
Sep 26, 2007 3.250 3.680 3.080 3.400 10,031,355 +0.05(+1.49%)
Sep 25, 2007 3.650 3.950 3.270 3.350 11,416,714 -0.25(-6.94%)
Sep 24, 2007 4.370 4.750 3.560 3.600 8,281,877 -0.77(-17.62%)
Sep 21, 2007 4.450 4.990 4.300 4.370 15,680,985 +0.25(+6.07%)
Sep 20, 2007 3.500 4.250 3.110 4.120 16,506,070 +0.79(+23.72%)
Sep 19, 2007 2.500 3.940 2.500 3.330 16,587,341 +0.73(+28.08%)
Sep 18, 2007 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Sep 17, 2007 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Sep 14, 2007 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Sep 13, 2007 2.190 4.050 2.140 2.600 28,248,904 +0.47(+22.07%)
Sep 12, 2007 1.800 2.280 1.730 2.130 15,567,308 +0.28(+15.14%)
Sep 11, 2007 1.600 2.020 1.540 1.850 17,142,036 +0.11(+6.32%)
Sep 10, 2007 1.190 1.820 1.140 1.740 20,434,528 +0.89(+104.71%)
Sep 07, 2007 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Sep 06, 2007 0.7800 0.8700 0.7700 0.8500 2,987,596 +0.09(+11.84%)
Sep 05, 2007 0.8000 0.8000 0.7600 0.7600 1,320,310 -0.04(-5.00%)
Sep 04, 2007 0.8200 0.8700 0.7700 0.8000 3,781,336 -0.05(-5.88%)
Aug 31, 2007 0.7500 0.9100 0.7300 0.8500 8,344,613 +0.07(+8.97%)
Aug 30, 2007 0.7000 0.8300 0.6800 0.7800 8,768,741 +0.11(+16.42%)
Aug 29, 2007 0.6600 0.7000 0.5500 0.6700 7,131,322 +0.28(+69.62%)
Aug 28, 2007 0.3950 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Aug 27, 2007 0.3950 0.3950 0.3950 0.3950 36,900 +0.00(+0.00%)
Aug 24, 2007 0.3900 0.3950 0.3600 0.3950 143,200 +0.02(+5.33%)
Aug 23, 2007 0.3850 0.3950 0.3700 0.3750 209,610 -0.01(-2.60%)
Aug 22, 2007 0.3800 0.4100 0.3800 0.3850 197,890 -0.02(-3.75%)
Aug 21, 2007 0.4400 0.4400 0.3750 0.4000 59,600 -0.04(-9.09%)
Aug 20, 2007 0.3800 0.4400 0.3800 0.4400 275,280 +0.04(+11.39%)
Aug 17, 2007 0.4300 0.4500 0.3600 0.3950 266,500 -0.02(-4.82%)
Aug 16, 2007 0.4400 0.4400 0.2900 0.4150 318,100 -0.04(-7.78%)
Aug 15, 2007 0.4550 0.4700 0.4400 0.4500 82,040 -0.03(-6.25%)
Aug 14, 2007 0.4550 0.4850 0.4550 0.4800 247,800 -0.01(-2.04%)
Aug 13, 2007 0.4350 0.4900 0.4350 0.4900 186,500 +0.04(+8.89%)
Aug 10, 2007 0.4550 0.4700 0.4200 0.4500 420,200 -0.01(-1.10%)
Aug 09, 2007 0.4650 0.4650 0.4500 0.4550 159,660 -0.01(-2.15%)
Aug 08, 2007 0.4800 0.4800 0.4500 0.4650 179,750 -0.02(-4.12%)
Aug 07, 2007 0.4900 0.4900 0.4600 0.4850 424,500 +0.00(+0.00%)
Aug 06, 2007 0.4900 0.4900 0.4750 0.4850 88,500 +0.00(+0.00%)
Aug 03, 2007 0.4900 0.4900 0.4750 0.4850 88,500 -0.01(-1.02%)
Aug 02, 2007 0.4800 0.5000 0.4700 0.4900 97,100 +0.01(+2.08%)
Aug 01, 2007 0.5000 0.5000 0.4800 0.4800 50,350 -0.02(-4.00%)
Jul 31, 2007 0.5000 0.5200 0.4850 0.5000 120,500 +0.00(+0.00%)
Jul 30, 2007 0.4900 0.5000 0.4850 0.5000 64,900 +0.02(+3.09%)
Jul 27, 2007 0.4900 0.5000 0.4800 0.4850 142,500 +0.00(+0.00%)
Jul 26, 2007 0.5100 0.5200 0.4700 0.4850 165,400 -0.02(-3.00%)
Jul 25, 2007 0.5000 0.5000 0.4950 0.5000 16,000 -0.01(-1.96%)
Jul 24, 2007 0.5100 0.5100 0.5100 0.5100 6,500 +0.00(+0.00%)
Jul 23, 2007 0.5200 0.5300 0.4900 0.5100 430,500 -0.03(-5.56%)
Jul 20, 2007 0.5500 0.5600 0.5000 0.5400 563,000 -0.02(-3.57%)
Jul 19, 2007 0.5900 0.6000 0.5500 0.5600 367,300 -0.02(-3.45%)
Jul 18, 2007 0.5800 0.6000 0.5500 0.5800 385,900 -0.01(-1.69%)
Jul 17, 2007 0.6000 0.6100 0.5800 0.5900 76,050 -0.01(-1.67%)
Jul 16, 2007 0.6100 0.6100 0.5800 0.6000 104,800 -0.02(-3.23%)
Jul 13, 2007 0.6100 0.6200 0.5800 0.6200 192,500 +0.02(+3.33%)
Jul 12, 2007 0.6000 0.6000 0.5800 0.6000 130,800 +0.00(+0.00%)
Jul 11, 2007 0.6000 0.6100 0.5900 0.6000 90,750 +0.00(+0.00%)
Jul 10, 2007 0.6100 0.6100 0.5900 0.6000 147,400 +0.01(+1.69%)
Jul 09, 2007 0.6300 0.6300 0.5900 0.5900 214,200 -0.03(-4.84%)
Jul 06, 2007 0.5900 0.6200 0.5900 0.6200 120,994 +0.02(+3.33%)
Jul 05, 2007 0.6000 0.6200 0.5900 0.6000 104,200 +0.02(+3.45%)
Jul 03, 2007 0.5800 0.5900 0.5800 0.5800 42,600 +0.00(+0.00%)
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.