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 (%)
Nov 30, 2007 5.390 5.400 5.080 5.160 520,044 -0.15(-2.82%)
Nov 29, 2007 5.500 5.520 5.250 5.310 429,862 -0.12(-2.21%)
Nov 28, 2007 5.640 5.720 5.350 5.430 1,224,947 -0.12(-2.16%)
Nov 27, 2007 4.850 5.680 4.760 5.550 4,184,708 +0.50(+9.90%)
Nov 26, 2007 5.160 5.360 4.960 5.050 1,134,693 -0.02(-0.39%)
Nov 23, 2007 5.000 5.240 4.900 5.070 2,899,942 +0.60(+13.42%)
Nov 21, 2007 4.170 4.550 3.920 4.470 2,316,676 +0.28(+6.68%)
Nov 20, 2007 4.500 4.590 4.180 4.190 951,957 -0.21(-4.77%)
Nov 19, 2007 4.890 4.890 4.290 4.400 937,422 -0.49(-10.02%)
Nov 16, 2007 4.600 5.150 4.170 4.890 4,038,919 +0.25(+5.39%)
Nov 15, 2007 4.800 4.840 4.530 4.640 1,481,240 -0.32(-6.45%)
Nov 14, 2007 5.120 5.300 4.650 4.960 1,729,641 -0.05(-1.00%)
Nov 13, 2007 5.400 5.480 4.820 5.010 1,884,675 -0.39(-7.22%)
Nov 12, 2007 5.620 5.720 5.350 5.400 609,059 -0.22(-3.91%)
Nov 09, 2007 5.800 5.800 5.510 5.620 1,694,209 +0.03(+0.54%)
Nov 08, 2007 5.490 5.700 5.210 5.590 1,465,472 +0.29(+5.47%)
Nov 07, 2007 5.130 5.700 5.110 5.300 2,316,785 +0.05(+0.95%)
Nov 06, 2007 5.650 5.690 5.100 5.250 1,836,963 -0.23(-4.20%)
Nov 05, 2007 5.550 5.690 5.410 5.480 1,645,505 +0.02(+0.37%)
Nov 02, 2007 5.730 5.740 5.420 5.460 1,799,486 -0.09(-1.62%)
Nov 01, 2007 5.840 5.840 5.420 5.550 3,633,049 -0.38(-6.41%)
Oct 31, 2007 5.210 6.030 4.800 5.930 5,418,480 +0.65(+12.31%)
Oct 30, 2007 5.830 6.000 5.010 5.280 8,093,600 -0.80(-13.16%)
Oct 29, 2007 6.760 6.880 5.860 6.080 5,362,121 -0.65(-9.66%)
Oct 26, 2007 6.850 7.050 6.660 6.730 1,971,214 +0.07(+1.05%)
Oct 25, 2007 6.500 6.840 6.500 6.660 3,798,299 +0.25(+3.90%)
Oct 24, 2007 6.250 6.710 6.240 6.410 4,084,777 +0.17(+2.72%)
Oct 23, 2007 5.940 6.290 5.890 6.240 4,612,774 +0.64(+11.43%)
Oct 19, 2007 5.790 5.800 5.380 5.600 2,602,748 -0.18(-3.11%)
Oct 18, 2007 5.350 5.930 5.260 5.780 4,641,106 +0.22(+3.96%)
Oct 17, 2007 6.050 6.300 5.350 5.560 11,418,117 -0.33(-5.60%)
Oct 16, 2007 5.650 6.380 5.560 5.890 10,971,775 +0.34(+6.13%)
Oct 15, 2007 4.930 5.550 4.800 5.550 11,399,108 +1.23(+28.47%)
Oct 12, 2007 3.900 4.480 3.800 4.320 13,110,305 +0.53(+13.98%)
Oct 11, 2007 3.500 3.950 3.500 3.790 7,334,242 +0.47(+14.16%)
Oct 10, 2007 3.590 3.600 3.010 3.320 5,388,194 -0.27(-7.52%)
Oct 09, 2007 3.550 3.640 3.350 3.590 1,649,350 +0.04(+1.13%)
Oct 08, 2007 3.710 3.910 3.540 3.550 1,692,390 +0.00(+0.00%)
Oct 05, 2007 3.710 3.910 3.540 3.550 1,692,390 -0.21(-5.59%)
Oct 04, 2007 3.800 4.000 3.670 3.760 2,470,021 -0.02(-0.53%)
Oct 03, 2007 3.510 3.960 3.400 3.780 4,697,852 +0.31(+8.93%)
Oct 02, 2007 3.450 3.630 3.280 3.470 3,550,900 -0.13(-3.61%)
Oct 01, 2007 3.970 3.970 3.540 3.600 2,544,970 -0.43(-10.67%)
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%)
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.