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 (%)
Jun 30, 2017 0.3750 0.3750 0.3500 0.3650 697,200 -0.01(-1.35%)
Jun 29, 2017 0.3500 0.3700 0.3500 0.3700 224,213 +0.03(+7.25%)
Jun 28, 2017 0.3400 0.3450 0.3400 0.3450 120,802 +0.01(+2.99%)
Jun 27, 2017 0.3450 0.3450 0.3300 0.3350 245,400 -0.01(-1.47%)
Jun 26, 2017 0.3500 0.3600 0.3350 0.3400 202,524 +0.01(+1.49%)
Jun 23, 2017 0.3600 0.3600 0.3300 0.3350 536,761 -0.01(-4.29%)
Jun 22, 2017 0.3600 0.3600 0.3500 0.3500 253,350 -0.02(-4.11%)
Jun 21, 2017 0.3600 0.3750 0.3550 0.3650 246,138 +0.01(+2.82%)
Jun 20, 2017 0.3700 0.3750 0.3550 0.3550 277,999 -0.02(-4.05%)
Jun 19, 2017 0.3800 0.3800 0.3600 0.3700 286,489 +0.01(+2.78%)
Jun 16, 2017 0.3700 0.3750 0.3600 0.3600 337,845 +0.00(+0.00%)
Jun 15, 2017 0.3800 0.3850 0.3600 0.3600 235,127 -0.02(-4.00%)
Jun 14, 2017 0.3850 0.3950 0.3750 0.3750 614,042 -0.01(-2.60%)
Jun 13, 2017 0.3650 0.3900 0.3650 0.3850 206,873 +0.02(+5.48%)
Jun 12, 2017 0.3550 0.3900 0.3550 0.3650 572,136 +0.01(+2.82%)
Jun 09, 2017 0.3550 0.3600 0.3500 0.3550 105,613 +0.01(+2.90%)
Jun 08, 2017 0.3500 0.3550 0.3400 0.3450 191,435 -0.01(-2.82%)
Jun 07, 2017 0.3300 0.3700 0.3300 0.3550 703,416 +0.03(+10.94%)
Jun 06, 2017 0.3350 0.3350 0.3200 0.3200 365,637 -0.02(-4.48%)
Jun 05, 2017 0.3300 0.3350 0.3200 0.3350 183,787 +0.01(+3.08%)
Jun 02, 2017 0.3200 0.3250 0.3050 0.3250 691,366 +0.01(+3.17%)
Jun 01, 2017 0.3250 0.3450 0.3150 0.3150 1,029,502 -0.01(-3.08%)
May 31, 2017 0.3750 0.3750 0.3250 0.3250 3,276,400 -0.07(-17.72%)
May 30, 2017 0.4200 0.4200 0.3750 0.3950 1,400,175 -0.02(-5.95%)
May 29, 2017 0.3950 0.4450 0.3850 0.4200 4,864,649 +0.05(+13.51%)
May 26, 2017 0.3350 0.3800 0.3300 0.3700 3,260,065 +0.05(+15.62%)
May 25, 2017 0.2850 0.3250 0.2800 0.3200 1,605,825 +0.04(+14.29%)
May 24, 2017 0.2850 0.2850 0.2750 0.2800 299,961 +0.01(+3.70%)
May 23, 2017 0.2750 0.2850 0.2700 0.2700 152,715 -0.01(-3.57%)
May 19, 2017 0.2750 0.2850 0.2750 0.2800 274,343 -0.00(-1.75%)
May 18, 2017 0.2850 0.2850 0.2700 0.2850 329,175 +0.01(+3.64%)
May 17, 2017 0.2850 0.2900 0.2750 0.2750 649,308 -0.01(-1.79%)
May 16, 2017 0.2750 0.2850 0.2750 0.2800 328,878 +0.01(+3.70%)
May 15, 2017 0.2650 0.2800 0.2650 0.2700 1,062,928 +0.01(+3.85%)
May 12, 2017 0.2400 0.2600 0.2400 0.2600 858,410 +0.03(+13.04%)
May 11, 2017 0.2300 0.2400 0.2300 0.2300 165,758 +0.00(+0.00%)
May 10, 2017 0.2300 0.2350 0.2300 0.2300 48,700 +0.00(+0.00%)
May 09, 2017 0.2350 0.2350 0.2300 0.2300 108,891 +0.00(+0.00%)
May 08, 2017 0.2350 0.2400 0.2250 0.2300 233,123 +0.01(+2.22%)
May 05, 2017 0.2500 0.2500 0.2200 0.2250 850,860 -0.02(-10.00%)
May 04, 2017 0.2500 0.2550 0.2450 0.2500 70,503 +0.00(+0.00%)
May 03, 2017 0.2550 0.2550 0.2500 0.2500 57,000 -0.01(-1.96%)
May 02, 2017 0.2500 0.2550 0.2500 0.2550 106,000 +0.00(+0.00%)
May 01, 2017 0.2450 0.2550 0.2400 0.2550 221,446 +0.02(+8.51%)
Apr 28, 2017 0.2450 0.2500 0.2300 0.2350 258,975 -0.01(-4.08%)
Apr 27, 2017 0.2500 0.2500 0.2450 0.2450 65,090 +0.00(+0.00%)
Apr 26, 2017 0.2450 0.2500 0.2450 0.2450 199,750 +0.00(+0.00%)
Apr 25, 2017 0.2450 0.2500 0.2400 0.2450 171,950 +0.01(+2.08%)
Apr 24, 2017 0.2400 0.2500 0.2400 0.2400 618,340 -0.01(-4.00%)
Apr 21, 2017 0.2400 0.2500 0.2400 0.2500 234,550 +0.01(+2.04%)
Apr 20, 2017 0.2350 0.2450 0.2350 0.2450 270,798 +0.01(+4.26%)
Apr 19, 2017 0.2350 0.2350 0.2300 0.2350 31,600 +0.00(+2.17%)
Apr 18, 2017 0.2400 0.2400 0.2300 0.2300 575,528 +0.00(+0.00%)
Apr 17, 2017 0.2400 0.2400 0.2300 0.2300 217,860 -0.01(-4.17%)
Apr 13, 2017 0.2300 0.2500 0.2300 0.2400 1,030,050 +0.01(+6.67%)
Apr 12, 2017 0.2250 0.2300 0.2250 0.2250 214,100 +0.01(+2.27%)
Apr 11, 2017 0.2300 0.2350 0.2200 0.2200 206,250 -0.01(-2.22%)
Apr 10, 2017 0.2300 0.2300 0.2200 0.2250 137,740 -0.01(-2.17%)
Apr 07, 2017 0.2200 0.2300 0.2200 0.2300 147,410 +0.01(+4.55%)
Apr 06, 2017 0.2300 0.2300 0.2200 0.2200 341,050 -0.01(-2.22%)
Apr 05, 2017 0.2300 0.2300 0.2250 0.2250 138,607 -0.01(-4.26%)
Apr 04, 2017 0.2350 0.2350 0.2250 0.2350 177,593 +0.00(+2.17%)
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.