|
 Noront Resources - [Ticker: NOT.V] |     | | Last Trade | 0.26 | Last Trade Time | 2018-11-28 - 00:00:00 | | Variation | 0.00 (0.00%) | Open | 0.25 | | High | 0.27 | Low | 0.25 | | Volume | 60,800 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 0.29 x 0 - 0.30 x 0 | | Former Close | 0.26 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | NOT.V quotes from 2000-01-01 to 2024-05-21 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-16 | 37,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2004-04-19 | 42,000 | 0.28 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2004-04-20 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2004-04-21 | 24,000 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2004-04-22 | 14,000 | 0.28 | 0.29 | 0.26 | 0.29 | 00:00:00 | | 2004-04-23 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2004-04-26 | 19,500 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2004-04-27 | 5,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-04-28 | 80,000 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2004-04-29 | 28,500 | 0.22 | 0.25 | 0.22 | 0.23 | 00:00:00 | | 2004-04-30 | 20,500 | 0.26 | 0.30 | 0.24 | 0.30 | 00:00:00 | | 2004-05-03 | 15,000 | 0.30 | 0.30 | 0.23 | 0.23 | 00:00:00 | | 2004-05-04 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2004-05-05 | 12,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2004-05-06 | 18,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2004-05-07 | 7,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2004-05-10 | 10,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2004-05-11 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2004-05-12 | 290,000 | 0.18 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2004-05-13 | 118,500 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2004-05-14 | 7,500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2004-05-17 | 24,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2004-05-18 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2004-05-19 | 22,000 | 0.19 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2004-05-20 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2004-05-21 | 80,000 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2004-05-25 | 5,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2004-05-26 | 12,500 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2004-05-27 | 12,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2004-05-28 | 361,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2004-05-31 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2004-06-01 | 1,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2004-06-02 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2004-06-03 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2004-06-04 | 6,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2004-06-07 | 42,000 | 0.16 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2004-06-08 | 15,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2004-06-09 | 55,000 | 0.14 | 0.17 | 0.14 | 0.16 | 00:00:00 | | 2004-06-10 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2004-06-11 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2004-06-14 | 20,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2004-06-15 | 30,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2004-06-16 | 20,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2004-06-17 | 20,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2004-06-18 | 29,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2004-06-21 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2004-06-22 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2004-06-23 | 6,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2004-06-24 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2004-06-25 | 800 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2004-06-28 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2004-06-29 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2004-06-30 | 40,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2004-07-02 | 10,000 | 0.15 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2004-07-05 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2004-07-06 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2004-07-07 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2004-07-08 | 23,500 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2004-07-09 | 60,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2004-07-12 | 10,000 | 0.15 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2004-07-13 | 95,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2004-07-14 | 22,000 | 0.13 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2004-07-15 | 2,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2004-07-16 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2004-07-19 | 60,400 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2004-07-20 | 12,500 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2004-07-21 | 8,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2004-07-22 | 17,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2004-07-23 | 26,000 | 0.16 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2004-07-26 | 6,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2004-07-27 | 5,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2004-07-28 | 5,000 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2004-07-29 | 7,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2004-07-30 | 82,000 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2004-08-03 | 10,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2004-08-04 | 29,000 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2004-08-05 | 21,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2004-08-06 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2004-08-09 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2004-08-10 | 15,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2004-08-11 | 23,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2004-08-12 | 16,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2004-08-13 | 30,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2004-08-16 | 19,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2004-08-17 | 20,000 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2004-08-18 | 7,500 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2004-08-19 | 79,000 | 0.12 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2004-08-20 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2004-08-23 | 105,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2004-08-24 | 25,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2004-08-25 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2004-08-26 | 10,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2004-08-27 | 70,000 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2004-08-30 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2004-08-31 | 62,500 | 0.13 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2004-09-01 | 30,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2004-09-02 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2004-09-03 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2004-09-07 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2004-09-08 | 22,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2004-09-09 | 50,000 | 0.16 | 0.20 | 0.16 | 0.20 | 00:00:00 | | 2004-09-10 | 10,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2004-09-13 | 1,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2004-09-14 | 16,000 | 0.20 | 0.20 | 0.17 | 0.17 | 00:00:00 | | 2004-09-15 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2004-09-16 | 50,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2004-09-17 | 16,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2004-09-20 | 261,900 | 0.15 | 0.25 | 0.15 | 0.24 | 00:00:00 | | 2004-09-21 | 137,000 | 0.25 | 0.25 | 0.21 | 0.21 | 00:00:00 | | 2004-09-22 | 117,000 | 0.21 | 0.23 | 0.18 | 0.21 | 00:00:00 | | 2004-09-23 | 55,000 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2004-09-24 | 53,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2004-09-27 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2004-09-28 | 70,000 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2004-09-29 | 42,500 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2004-09-30 | 55,000 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2004-10-01 | 43,100 | 0.21 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2004-10-04 | 10,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2004-10-05 | 52,000 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2004-10-06 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2004-10-07 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
