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 (%)
May 31, 2016 0.3050 0.3100 0.3000 0.3000 410,000 -0.01(-1.64%)
May 30, 2016 0.3100 0.3100 0.3000 0.3050 195,300 -0.01(-3.17%)
May 27, 2016 0.3000 0.3150 0.3000 0.3150 326,795 +0.01(+1.61%)
May 26, 2016 0.3050 0.3100 0.3000 0.3100 204,505 +0.01(+1.64%)
May 25, 2016 0.3050 0.3100 0.3000 0.3050 131,600 -0.01(-1.61%)
May 24, 2016 0.3200 0.3200 0.3050 0.3100 154,550 -0.01(-3.13%)
May 20, 2016 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
May 19, 2016 0.3150 0.3150 0.3050 0.3100 89,966 -0.01(-3.13%)
May 18, 2016 0.3200 0.3200 0.3100 0.3200 123,308 +0.01(+1.59%)
May 17, 2016 0.3200 0.3200 0.3000 0.3150 204,900 -0.01(-1.56%)
May 16, 2016 0.3200 0.3400 0.3200 0.3200 80,050 +0.00(+0.00%)
May 13, 2016 0.3200 0.3250 0.3100 0.3200 163,353 +0.00(+0.00%)
May 12, 2016 0.3100 0.3200 0.3100 0.3200 119,776 +0.01(+3.23%)
May 11, 2016 0.3150 0.3300 0.3100 0.3100 264,442 -0.01(-1.59%)
May 10, 2016 0.3200 0.3250 0.3150 0.3150 78,650 +0.00(+0.00%)
May 09, 2016 0.3400 0.3400 0.3150 0.3150 209,715 -0.02(-5.97%)
May 06, 2016 0.3250 0.3350 0.3250 0.3350 63,500 +0.01(+3.08%)
May 05, 2016 0.3300 0.3300 0.3250 0.3250 60,162 +0.01(+1.56%)
May 04, 2016 0.3300 0.3400 0.3200 0.3200 93,686 -0.01(-3.03%)
May 03, 2016 0.3400 0.3400 0.3200 0.3300 121,204 -0.01(-1.49%)
May 02, 2016 0.3350 0.3450 0.3350 0.3350 162,330 -0.01(-2.90%)
Apr 29, 2016 0.3250 0.3450 0.3250 0.3450 162,000 +0.00(+1.47%)
Apr 28, 2016 0.3400 0.3450 0.3300 0.3400 205,300 +0.00(+0.00%)
Apr 27, 2016 0.3400 0.3400 0.3300 0.3400 77,505 +0.00(+0.00%)
Apr 26, 2016 0.3450 0.3450 0.3300 0.3400 40,590 -0.01(-2.86%)
Apr 25, 2016 0.3500 0.3500 0.3500 0.3500 35,676 +0.00(+0.00%)
Apr 22, 2016 0.3500 0.3550 0.3400 0.3500 100,455 +0.00(+0.00%)
Apr 21, 2016 0.3500 0.3500 0.3400 0.3500 209,820 +0.01(+1.45%)
Apr 20, 2016 0.3350 0.3450 0.3350 0.3450 306,000 +0.02(+6.15%)
Apr 19, 2016 0.3400 0.3400 0.3200 0.3250 320,800 +0.00(+0.00%)
Apr 18, 2016 0.3350 0.3350 0.3250 0.3250 109,348 -0.01(-2.26%)
Apr 15, 2016 0.3300 0.3400 0.3300 0.3325 214,600 +0.01(+2.31%)
Apr 14, 2016 0.3300 0.3300 0.3250 0.3250 223,270 +0.00(+0.00%)
Apr 13, 2016 0.3300 0.3450 0.3250 0.3250 390,785 +0.00(+0.00%)
Apr 12, 2016 0.3450 0.3500 0.3250 0.3250 688,550 -0.02(-4.41%)
Apr 11, 2016 0.3100 0.3400 0.3100 0.3400 604,500 +0.04(+11.48%)
Apr 08, 2016 0.3100 0.3200 0.2950 0.3050 681,471 +0.01(+1.67%)
Apr 07, 2016 0.3150 0.3150 0.2950 0.3000 120,115 +0.00(+0.00%)
Apr 06, 2016 0.3150 0.3150 0.3000 0.3000 61,012 -0.01(-3.23%)
Apr 05, 2016 0.3200 0.3250 0.3000 0.3100 332,490 +0.01(+3.33%)
Apr 04, 2016 0.3050 0.3200 0.2950 0.3000 150,846 -0.01(-1.64%)
Apr 01, 2016 0.3200 0.3250 0.3050 0.3050 56,920 -0.02(-4.69%)
Mar 31, 2016 0.3100 0.3200 0.3050 0.3200 84,530 +0.02(+6.67%)
Mar 30, 2016 0.3050 0.3200 0.2950 0.3000 527,902 -0.01(-1.64%)
Mar 29, 2016 0.3200 0.3250 0.3050 0.3050 722,912 -0.02(-6.15%)
Mar 28, 2016 0.3400 0.3400 0.3250 0.3250 127,540 -0.01(-2.99%)
Mar 24, 2016 0.3350 0.3350 0.3350 0 +0.01(+1.52%)
Mar 23, 2016 0.3350 0.3350 0.3200 0.3300 336,700 -0.01(-1.49%)
Mar 22, 2016 0.3450 0.3550 0.3300 0.3350 757,833 -0.01(-2.90%)
Mar 21, 2016 0.3500 0.3500 0.3400 0.3450 453,600 -0.01(-1.43%)
Mar 18, 2016 0.3450 0.3525 0.3450 0.3500 883,088 +0.01(+1.45%)
Mar 17, 2016 0.3350 0.3500 0.3250 0.3450 1,628,050 +0.02(+6.15%)
Mar 16, 2016 0.3300 0.3350 0.3250 0.3250 571,894 -0.01(-1.52%)
Mar 15, 2016 0.3500 0.3500 0.3300 0.3300 2,329,143 -0.02(-5.71%)
Mar 14, 2016 0.3400 0.3550 0.3300 0.3500 1,340,900 +0.01(+4.48%)
Mar 11, 2016 0.3400 0.3400 0.3300 0.3350 652,926 +0.00(+0.00%)
Mar 10, 2016 0.3500 0.3500 0.3350 0.3350 532,750 -0.01(-2.90%)
Mar 09, 2016 0.3550 0.3550 0.3450 0.3450 755,629 -0.01(-1.43%)
Mar 08, 2016 0.3550 0.3600 0.3500 0.3500 1,491,779 +0.00(+0.00%)
Mar 07, 2016 0.3450 0.3700 0.3350 0.3500 2,553,186 +0.01(+2.94%)
Mar 04, 2016 0.3400 0.3450 0.3350 0.3400 424,072 +0.00(+0.00%)
Mar 03, 2016 0.3450 0.3500 0.3300 0.3400 690,298 -0.00(-1.45%)
Mar 02, 2016 0.3550 0.3550 0.3350 0.3450 468,050 +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.