Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Norsemont Mining Inc (OP: NRRSF )

0.1620 +0.0620 (+62.00%)
Streaming Delayed Price Updated: 12:46 PM EDT, May 17, 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 (%)
May 28, 2021 0.6736 0.6989 0.6129 0.6303 13,432 -0.05(-6.90%)
May 27, 2021 0.7003 0.7014 0.6710 0.6770 12,998 -0.01(-0.99%)
May 26, 2021 0.7011 0.7087 0.6838 0.6838 43,408 -0.00(-0.58%)
May 25, 2021 0.6465 0.7280 0.6465 0.6878 72,037 +0.08(+12.75%)
May 24, 2021 0.6410 0.7000 0.6100 0.6100 74,205 -0.01(-1.61%)
May 21, 2021 0.6000 0.6550 0.5854 0.6200 89,087 +0.03(+5.08%)
May 20, 2021 0.5600 0.5900 0.5540 0.5900 18,400 +0.03(+5.36%)
May 19, 2021 0.5622 0.5695 0.5500 0.5600 10,165 +0.01(+1.82%)
May 18, 2021 0.5900 0.5924 0.5400 0.5500 78,480 -0.03(-5.24%)
May 17, 2021 0.5300 0.6001 0.5150 0.5804 127,425 +0.09(+17.37%)
May 14, 2021 0.4700 0.4945 0.4700 0.4945 17,788 +0.00(+0.51%)
May 13, 2021 0.5100 0.5100 0.4889 0.4920 6,320 -0.02(-4.47%)
May 12, 2021 0.4992 0.5150 0.4788 0.5150 30,981 +0.02(+4.00%)
May 11, 2021 0.5080 0.5080 0.4952 0.4952 32,905 -0.02(-3.17%)
May 10, 2021 0.5000 0.5307 0.5000 0.5114 41,212 +0.02(+4.47%)
May 07, 2021 0.4895 0.4895 0.4895 0.4895 1,000 +0.01(+1.24%)
May 06, 2021 0.4749 0.4927 0.4731 0.4835 52,321 +0.01(+2.22%)
May 05, 2021 0.4701 0.4731 0.4555 0.4730 68,063 -0.01(-1.27%)
May 04, 2021 0.4930 0.5033 0.4705 0.4791 110,306 -0.03(-6.06%)
May 03, 2021 0.5032 0.5136 0.4989 0.5100 61,102 -0.00(-0.72%)
Apr 30, 2021 0.4974 0.5137 0.4900 0.5137 61,600 +0.03(+5.98%)
Apr 29, 2021 0.4847 0.4847 0.4847 115 +0.00(+0.00%)
Apr 28, 2021 0.4929 0.4929 0.4847 0.4847 42,013 -0.02(-3.04%)
Apr 27, 2021 0.5222 0.5300 0.4988 0.4999 25,510 -0.01(-2.86%)
Apr 26, 2021 0.5104 0.5190 0.5100 0.5146 11,774 +0.00(+0.90%)
Apr 23, 2021 0.5100 0.5100 0.5100 0.5100 1,500 -0.02(-3.63%)
Apr 22, 2021 0.5394 0.5520 0.5201 0.5292 15,065 -0.02(-4.30%)
Apr 21, 2021 0.5609 0.5609 0.5434 0.5530 10,790 +0.00(+0.18%)
Apr 20, 2021 0.4765 0.5550 0.4765 0.5520 46,265 +0.07(+15.00%)
Apr 19, 2021 0.4888 0.4888 0.4781 0.4800 12,299 -0.01(-1.46%)
Apr 16, 2021 0.4378 0.4972 0.4378 0.4871 34,800 +0.07(+15.45%)
Apr 15, 2021 0.4131 0.4319 0.4000 0.4219 27,600 +0.01(+1.74%)
Apr 14, 2021 0.4211 0.4250 0.4114 0.4147 11,250 -0.00(-0.19%)
Apr 13, 2021 0.4273 0.4273 0.4040 0.4155 11,024 -0.00(-0.55%)
Apr 12, 2021 0.4301 0.4301 0.4040 0.4178 5,000 -0.01(-2.86%)
Apr 09, 2021 0.4300 0.4301 0.4300 0.4301 3,300 +0.00(+0.14%)
Apr 08, 2021 0.4035 0.4298 0.4035 0.4295 4,096 +0.01(+2.26%)
Apr 07, 2021 0.4426 0.4426 0.4144 0.4200 23,709 -0.02(-4.24%)
Apr 06, 2021 0.4384 0.4389 0.4384 0.4386 13,466 +0.02(+5.56%)
Apr 05, 2021 0.4350 0.4430 0.4155 0.4155 5,900 -0.00(-0.86%)
Apr 01, 2021 0.3976 0.4400 0.3976 0.4191 45,100 +0.01(+2.85%)
Mar 31, 2021 0.4095 0.4098 0.4046 0.4075 13,364 -0.02(-4.90%)
Mar 30, 2021 0.4106 0.4285 0.4050 0.4285 154,083 -0.01(-2.59%)
Mar 29, 2021 0.4601 0.4682 0.4399 0.4399 45,844 -0.03(-6.14%)
Mar 26, 2021 0.4571 0.4777 0.4571 0.4687 25,300 +0.01(+1.89%)
Mar 25, 2021 0.4855 0.4855 0.4600 0.4600 6,913 -0.03(-5.54%)
Mar 24, 2021 0.4717 0.4981 0.4717 0.4870 17,593 +0.02(+3.99%)
Mar 23, 2021 0.5199 0.5199 0.4683 0.4683 32,736 -0.05(-9.77%)
Mar 22, 2021 0.5050 0.5190 0.5050 0.5190 1,751 -0.00(-0.19%)
Mar 19, 2021 0.5180 0.5200 0.5000 0.5200 12,000 +0.01(+2.69%)
Mar 18, 2021 0.5400 0.5400 0.4900 0.5064 51,018 -0.02(-4.45%)
Mar 17, 2021 0.5562 0.5801 0.5300 0.5300 20,205 -0.01(-1.06%)
Mar 16, 2021 0.6015 0.6015 0.5357 0.5357 14,591 -0.05(-9.20%)
Mar 15, 2021 0.6370 0.6370 0.5856 0.5900 67,900 -0.05(-7.39%)
Mar 12, 2021 0.6250 0.6458 0.6037 0.6371 34,700 +0.02(+2.77%)
Mar 11, 2021 0.5954 0.6199 0.5863 0.6199 64,811 +0.04(+6.97%)
Mar 10, 2021 0.4982 0.5863 0.4940 0.5795 163,244 +0.08(+16.72%)
Mar 09, 2021 0.4793 0.4998 0.4700 0.4965 65,238 +0.03(+5.64%)
Mar 08, 2021 0.4779 0.4779 0.4584 0.4700 46,749 +0.01(+2.69%)
Mar 05, 2021 0.4313 0.4600 0.4313 0.4577 206,800 +0.02(+5.73%)
Mar 04, 2021 0.4307 0.4500 0.3879 0.4329 99,852 -0.01(-1.43%)
Mar 03, 2021 0.4546 0.4768 0.4252 0.4392 50,003 -0.02(-3.39%)
Mar 02, 2021 0.4800 0.4800 0.4361 0.4546 344,523 -0.03(-6.27%)
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.