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, 2018 0.3600 0.3700 0.3600 0.3650 95,670 +0.01(+2.82%)
May 30, 2018 0.3600 0.3650 0.3500 0.3550 163,250 -0.01(-1.39%)
May 29, 2018 0.3650 0.3650 0.3550 0.3600 69,050 -0.01(-1.37%)
May 28, 2018 0.3700 0.3700 0.3600 0.3650 74,850 -0.01(-1.35%)
May 25, 2018 0.3750 0.3750 0.3650 0.3700 82,720 -0.01(-1.33%)
May 24, 2018 0.3850 0.3850 0.3700 0.3750 65,900 -0.01(-1.32%)
May 23, 2018 0.3750 0.3800 0.3700 0.3800 68,459 +0.01(+2.70%)
May 22, 2018 0.3750 0.3750 0.3700 0.3700 33,281 -0.01(-1.33%)
May 18, 2018 0.3750 0.3750 0.3750 0 -0.01(-1.32%)
May 17, 2018 0.3550 0.3850 0.3550 0.3800 292,482 +0.03(+7.04%)
May 16, 2018 0.3550 0.3650 0.3500 0.3550 63,504 +0.01(+1.43%)
May 15, 2018 0.3550 0.3550 0.3500 0.3500 316,130 +0.00(+0.00%)
May 14, 2018 0.3550 0.3600 0.3500 0.3500 84,571 -0.01(-1.41%)
May 11, 2018 0.3550 0.3550 0.3500 0.3550 54,500 +0.01(+1.43%)
May 10, 2018 0.3450 0.3500 0.3450 0.3500 44,085 +0.01(+1.45%)
May 09, 2018 0.3500 0.3500 0.3450 0.3450 123,612 -0.01(-1.43%)
May 08, 2018 0.3600 0.3600 0.3450 0.3500 105,127 -0.01(-2.78%)
May 07, 2018 0.3500 0.3600 0.3450 0.3600 247,574 +0.02(+5.88%)
May 04, 2018 0.3400 0.3450 0.3350 0.3400 118,964 +0.01(+1.49%)
May 03, 2018 0.3400 0.3450 0.3350 0.3350 93,500 +0.00(+0.00%)
May 02, 2018 0.3400 0.3600 0.3350 0.3350 259,530 +0.00(+0.00%)
May 01, 2018 0.3450 0.3500 0.3300 0.3350 283,237 -0.02(-5.63%)
Apr 30, 2018 0.3600 0.3600 0.3400 0.3550 135,000 -0.01(-1.39%)
Apr 27, 2018 0.3600 0.3600 0.3550 0.3600 86,703 +0.00(+0.00%)
Apr 26, 2018 0.3700 0.3700 0.3600 0.3600 188,955 -0.01(-1.37%)
Apr 25, 2018 0.3650 0.3700 0.3600 0.3650 138,850 +0.00(+0.00%)
Apr 24, 2018 0.3800 0.3800 0.3650 0.3650 502,194 -0.01(-2.67%)
Apr 23, 2018 0.3800 0.3800 0.3750 0.3750 112,972 -0.01(-1.32%)
Apr 20, 2018 0.3750 0.3850 0.3750 0.3800 24,801 -0.01(-1.30%)
Apr 19, 2018 0.3950 0.3950 0.3750 0.3850 157,208 +0.00(+0.00%)
Apr 18, 2018 0.3950 0.3950 0.3850 0.3850 43,185 -0.01(-2.53%)
Apr 17, 2018 0.4000 0.4000 0.3850 0.3950 290,872 +0.00(+0.00%)
Apr 16, 2018 0.4000 0.4050 0.3950 0.3950 213,074 +0.00(+0.00%)
Apr 13, 2018 0.3900 0.3950 0.3850 0.3950 129,525 +0.00(+0.00%)
Apr 12, 2018 0.3950 0.3950 0.3900 0.3950 216,000 -0.01(-1.25%)
Apr 11, 2018 0.4100 0.4100 0.3900 0.4000 61,211 +0.01(+2.56%)
Apr 10, 2018 0.3850 0.4100 0.3850 0.3900 320,918 +0.02(+4.00%)
Apr 09, 2018 0.3750 0.3800 0.3750 0.3750 82,100 +0.01(+2.74%)
Apr 06, 2018 0.3700 0.3750 0.3650 0.3650 98,861 -0.01(-1.35%)
Apr 05, 2018 0.3700 0.3750 0.3600 0.3700 246,090 +0.00(+0.00%)
Apr 04, 2018 0.3700 0.3800 0.3700 0.3700 90,225 +0.00(+0.00%)
Apr 03, 2018 0.3850 0.3950 0.3650 0.3700 462,303 -0.03(-6.33%)
Apr 02, 2018 0.3900 0.3950 0.3800 0.3950 102,744 +0.02(+3.95%)
Mar 29, 2018 0.3800 0.3800 0.3800 0 -0.01(-1.30%)
Mar 28, 2018 0.4050 0.4100 0.3800 0.3850 489,768 -0.02(-4.94%)
Mar 27, 2018 0.4050 0.4150 0.3850 0.4050 468,856 +0.01(+2.53%)
Mar 26, 2018 0.3850 0.4000 0.3850 0.3950 406,802 +0.02(+3.95%)
Mar 23, 2018 0.3850 0.3900 0.3750 0.3800 259,049 +0.00(+0.00%)
Mar 22, 2018 0.3800 0.3950 0.3750 0.3800 547,880 +0.01(+2.70%)
Mar 21, 2018 0.3650 0.3700 0.3650 0.3700 121,168 +0.00(+0.00%)
Mar 20, 2018 0.3700 0.3750 0.3600 0.3700 190,700 +0.01(+1.37%)
Mar 19, 2018 0.3550 0.3700 0.3550 0.3650 176,813 +0.00(+0.00%)
Mar 16, 2018 0.3550 0.3700 0.3550 0.3650 114,089 +0.01(+2.82%)
Mar 15, 2018 0.3600 0.3600 0.3550 0.3550 36,633 +0.00(+0.00%)
Mar 14, 2018 0.3550 0.3650 0.3550 0.3550 79,950 +0.01(+1.43%)
Mar 13, 2018 0.3650 0.3650 0.3500 0.3500 90,650 -0.01(-2.78%)
Mar 12, 2018 0.3550 0.3700 0.3550 0.3600 186,963 +0.00(+0.00%)
Mar 09, 2018 0.3600 0.3650 0.3600 0.3600 98,300 -0.01(-1.37%)
Mar 08, 2018 0.3650 0.3700 0.3550 0.3650 89,000 +0.01(+1.39%)
Mar 07, 2018 0.3650 0.3700 0.3500 0.3600 183,025 +0.00(+0.00%)
Mar 06, 2018 0.3650 0.3650 0.3550 0.3600 159,442 +0.00(+0.00%)
Mar 05, 2018 0.3700 0.3700 0.3600 0.3600 101,601 -0.01(-2.70%)
Mar 02, 2018 0.3600 0.3700 0.3600 0.3700 80,820 +0.01(+1.37%)
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.