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 30, 2009 1.770 1.800 1.710 1.750 2,701,359 -0.03(-1.69%)
Sep 29, 2009 1.830 1.830 1.780 1.780 372,342 -0.04(-2.20%)
Sep 28, 2009 1.800 1.830 1.770 1.820 486,396 +0.02(+1.11%)
Sep 25, 2009 1.830 1.850 1.790 1.800 420,775 -0.03(-1.64%)
Sep 24, 2009 1.880 1.920 1.820 1.830 526,274 -0.06(-3.17%)
Sep 23, 2009 1.950 1.950 1.850 1.890 1,429,940 +0.05(+2.72%)
Sep 22, 2009 1.770 1.840 1.720 1.840 1,014,144 +0.09(+5.14%)
Sep 21, 2009 1.800 1.820 1.720 1.750 1,221,084 -0.09(-4.89%)
Sep 18, 2009 1.880 1.950 1.810 1.840 1,046,183 -0.04(-2.13%)
Sep 17, 2009 2.090 2.090 1.860 1.880 1,562,581 -0.16(-7.84%)
Sep 16, 2009 2.030 2.150 1.950 2.040 3,547,749 -0.22(-9.73%)
Sep 15, 2009 2.190 2.320 2.150 2.260 746,398 +0.07(+3.20%)
Sep 14, 2009 2.420 2.420 2.170 2.190 1,231,999 -0.27(-10.98%)
Sep 11, 2009 2.470 2.540 2.390 2.460 1,255,331 +0.08(+3.36%)
Sep 10, 2009 2.230 2.400 2.190 2.380 1,111,943 +0.15(+6.73%)
Sep 09, 2009 2.160 2.240 2.150 2.230 496,154 +0.08(+3.72%)
Sep 08, 2009 2.020 2.220 2.000 2.150 829,883 +0.17(+8.59%)
Sep 04, 2009 2.020 2.050 1.870 1.980 532,020 -0.02(-1.00%)
Sep 03, 2009 1.860 2.080 1.840 2.000 1,259,705 +0.18(+9.89%)
Sep 02, 2009 1.830 1.830 1.770 1.820 620,670 +0.00(+0.00%)
Sep 01, 2009 1.950 1.960 1.690 1.820 2,248,536 -0.13(-6.67%)
Aug 31, 2009 2.050 2.070 1.950 1.950 1,126,724 -0.12(-5.80%)
Aug 28, 2009 2.140 2.140 2.060 2.070 394,226 -0.02(-0.96%)
Aug 27, 2009 2.150 2.150 2.060 2.090 500,462 -0.05(-2.34%)
Aug 26, 2009 2.190 2.190 2.060 2.140 802,882 -0.01(-0.47%)
Aug 25, 2009 2.180 2.220 2.150 2.150 573,285 -0.01(-0.46%)
Aug 24, 2009 2.280 2.280 2.150 2.160 784,241 -0.14(-6.09%)
Aug 21, 2009 2.380 2.400 2.270 2.300 1,264,870 -0.05(-2.13%)
Aug 20, 2009 2.230 2.410 2.200 2.350 2,761,855 +0.15(+6.82%)
Aug 19, 2009 2.150 2.230 2.110 2.200 858,155 +0.04(+1.85%)
Aug 18, 2009 2.150 2.210 2.140 2.160 531,055 +0.06(+2.86%)
Aug 17, 2009 2.080 2.120 2.050 2.100 1,474,759 -0.09(-4.11%)
Aug 14, 2009 2.280 2.290 2.150 2.190 719,978 -0.09(-3.95%)
Aug 13, 2009 2.360 2.370 2.260 2.280 1,073,524 +0.01(+0.44%)
Aug 12, 2009 2.000 2.500 2.000 2.270 4,954,221 +0.21(+10.19%)
Aug 11, 2009 2.210 2.230 1.970 2.060 3,570,827 -0.18(-8.04%)
Aug 10, 2009 2.330 2.370 2.160 2.240 2,722,619 -0.08(-3.45%)
Aug 07, 2009 2.500 2.540 2.300 2.320 2,846,123 -0.15(-6.07%)
Aug 06, 2009 2.250 2.500 2.100 2.470 6,464,938 -0.04(-1.59%)
Aug 05, 2009 2.600 2.670 2.420 2.510 3,802,978 -0.19(-7.04%)
Aug 04, 2009 2.730 3.010 2.570 2.700 6,371,146 +0.19(+7.57%)
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%)
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.