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 30, 2008 3.990 4.050 3.550 3.770 759,018 -0.17(-4.31%)
May 29, 2008 4.150 4.150 3.910 3.940 179,153 -0.14(-3.43%)
May 28, 2008 4.270 4.310 3.960 4.080 443,211 -0.14(-3.32%)
May 27, 2008 4.650 4.650 4.030 4.220 565,372 -0.36(-7.86%)
May 26, 2008 4.500 4.620 4.480 4.580 195,480 +0.08(+1.78%)
May 23, 2008 4.550 4.550 4.380 4.500 159,725 +0.05(+1.12%)
May 22, 2008 4.610 4.610 4.350 4.450 199,365 -0.07(-1.55%)
May 21, 2008 4.510 4.680 4.430 4.520 281,469 +0.04(+0.89%)
May 20, 2008 4.600 4.650 4.410 4.480 324,912 -0.08(-1.75%)
May 19, 2008 4.670 4.700 4.530 4.560 260,147 +0.00(+0.00%)
May 16, 2008 4.670 4.700 4.530 4.560 260,147 -0.09(-1.94%)
May 15, 2008 4.850 4.910 4.620 4.650 205,920 -0.15(-3.12%)
May 14, 2008 4.700 5.040 4.640 4.800 384,723 +0.16(+3.45%)
May 13, 2008 4.660 4.710 4.610 4.640 183,586 -0.06(-1.28%)
May 12, 2008 4.620 4.790 4.620 4.700 121,789 -0.05(-1.05%)
May 09, 2008 4.700 4.900 4.570 4.750 276,376 +0.05(+1.06%)
May 08, 2008 4.980 5.000 4.680 4.700 154,033 -0.22(-4.47%)
May 07, 2008 4.980 5.150 4.900 4.920 216,934 -0.01(-0.20%)
May 06, 2008 4.900 5.000 4.800 4.930 199,679 -0.02(-0.40%)
May 05, 2008 5.000 5.050 4.670 4.950 300,400 -0.02(-0.40%)
May 02, 2008 5.200 5.250 4.970 4.970 590,575 +0.37(+8.04%)
May 01, 2008 4.360 4.600 4.600 4.600 171,285 +0.15(+3.37%)
Apr 30, 2008 4.430 4.490 4.270 4.450 288,320 +0.10(+2.30%)
Apr 29, 2008 4.600 4.630 4.240 4.350 288,586 -0.23(-5.02%)
Apr 28, 2008 4.220 4.600 4.110 4.580 650,635 +0.36(+8.53%)
Apr 25, 2008 4.000 4.300 3.580 4.220 2,317,991 -0.16(-3.65%)
Apr 24, 2008 4.600 4.600 4.170 4.380 592,100 -0.22(-4.78%)
Apr 23, 2008 4.840 4.840 4.500 4.600 687,067 -0.25(-5.15%)
Apr 22, 2008 5.100 5.160 4.850 4.850 408,569 -0.25(-4.90%)
Apr 21, 2008 5.300 5.300 5.010 5.100 225,760 -0.06(-1.16%)
Apr 18, 2008 5.300 5.300 5.110 5.160 202,040 -0.14(-2.64%)
Apr 17, 2008 5.310 5.370 5.250 5.300 155,070 -0.05(-0.93%)
Apr 16, 2008 5.200 5.420 5.200 5.350 423,360 +0.12(+2.29%)
Apr 15, 2008 5.410 5.490 5.160 5.230 266,170 -0.21(-3.86%)
Apr 14, 2008 5.380 5.470 5.380 5.440 151,659 +0.11(+2.06%)
Apr 11, 2008 5.250 5.500 5.250 5.330 222,600 +0.03(+0.57%)
Apr 10, 2008 5.170 5.300 5.150 5.300 301,142 +0.13(+2.51%)
Apr 09, 2008 5.200 5.290 5.140 5.170 198,625 -0.05(-0.96%)
Apr 08, 2008 5.250 5.320 5.220 5.220 287,964 -0.05(-0.95%)
Apr 07, 2008 5.350 5.370 5.250 5.270 602,335 -0.05(-0.94%)
Apr 04, 2008 5.350 5.380 5.250 5.320 149,656 +0.07(+1.33%)
Apr 03, 2008 5.290 5.480 5.170 5.250 406,019 -0.05(-0.94%)
Apr 02, 2008 5.440 5.440 5.150 5.300 450,478 -0.04(-0.75%)
Apr 01, 2008 5.500 5.500 5.340 5.340 186,045 -0.21(-3.78%)
Mar 31, 2008 5.510 5.680 5.410 5.550 215,337 +0.13(+2.40%)
Mar 28, 2008 5.510 5.610 5.400 5.420 347,576 -0.27(-4.75%)
Mar 27, 2008 5.860 5.860 5.640 5.690 542,980 -0.19(-3.23%)
Mar 26, 2008 6.000 6.070 5.650 5.880 668,247 -0.08(-1.34%)
Mar 25, 2008 5.650 5.990 5.600 5.960 670,732 +0.44(+7.97%)
Mar 24, 2008 5.400 5.740 5.360 5.520 502,078 +0.22(+4.15%)
Mar 21, 2008 5.400 5.500 5.290 5.300 481,215 +0.00(+0.00%)
Mar 20, 2008 5.400 5.500 5.290 5.300 481,215 -0.25(-4.50%)
Mar 19, 2008 5.800 5.840 5.470 5.550 758,354 -0.18(-3.14%)
Mar 18, 2008 5.730 5.730 5.730 5.730 0 +0.00(+0.00%)
Mar 17, 2008 5.750 5.890 5.600 5.730 653,385 -0.31(-5.13%)
Mar 14, 2008 6.150 6.190 5.890 6.040 887,106 -0.11(-1.79%)
Mar 13, 2008 6.350 6.370 6.150 6.150 385,757 -0.27(-4.21%)
Mar 12, 2008 6.400 6.550 6.350 6.420 305,265 +0.02(+0.31%)
Mar 11, 2008 6.300 6.500 6.260 6.400 469,033 +0.21(+3.39%)
Mar 10, 2008 6.380 6.410 6.100 6.190 377,199 -0.26(-4.03%)
Mar 07, 2008 6.640 6.650 6.300 6.450 448,537 -0.10(-1.53%)
Mar 06, 2008 6.980 7.000 6.300 6.550 649,155 -0.37(-5.35%)
Mar 05, 2008 6.800 7.050 6.660 6.920 862,256 +0.03(+0.44%)
Mar 04, 2008 6.420 6.930 5.760 6.890 2,846,675 +0.32(+4.87%)
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.