|
 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 2024-05-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-17 | 266,500 | 0.43 | 0.45 | 0.36 | 0.40 | 00:00:00 | | 2007-08-20 | 275,300 | 0.38 | 0.44 | 0.38 | 0.44 | 00:00:00 | | 2007-08-21 | 59,600 | 0.44 | 0.44 | 0.38 | 0.40 | 00:00:00 | | 2007-08-22 | 197,900 | 0.38 | 0.41 | 0.38 | 0.39 | 00:00:00 | | 2007-08-23 | 209,700 | 0.39 | 0.40 | 0.37 | 0.38 | 00:00:00 | | 2007-08-24 | 143,200 | 0.39 | 0.40 | 0.36 | 0.40 | 00:00:00 | | 2007-08-27 | 36,900 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2007-08-28 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2007-08-29 | 7,131,400 | 0.66 | 0.70 | 0.55 | 0.67 | 00:00:00 | | 2007-08-30 | 8,768,800 | 0.70 | 0.83 | 0.68 | 0.78 | 00:00:00 | | 2007-08-31 | 8,344,700 | 0.75 | 0.91 | 0.73 | 0.85 | 00:00:00 | | 2007-09-04 | 3,781,400 | 0.82 | 0.87 | 0.77 | 0.80 | 00:00:00 | | 2007-09-05 | 1,320,400 | 0.80 | 0.80 | 0.76 | 0.76 | 00:00:00 | | 2007-09-06 | 2,987,600 | 0.78 | 0.87 | 0.77 | 0.85 | 00:00:00 | | 2007-09-07 | 0 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2007-09-10 | 20,434,600 | 1.19 | 1.82 | 1.14 | 1.74 | 00:00:00 | | 2007-09-11 | 17,142,100 | 1.60 | 2.02 | 1.54 | 1.85 | 00:00:00 | | 2007-09-12 | 15,567,400 | 1.80 | 2.28 | 1.73 | 2.13 | 00:00:00 | | 2007-09-13 | 28,249,000 | 2.19 | 4.05 | 2.14 | 3.94 | 00:00:00 | | 2007-09-14 | 0 | 3.94 | 3.94 | 3.94 | 3.94 | 00:00:00 | | 2007-09-17 | 0 | 3.94 | 3.94 | 3.94 | 3.94 | 00:00:00 | | 2007-09-18 | 0 | 3.94 | 3.94 | 3.94 | 3.94 | 00:00:00 | | 2007-09-19 | 16,587,400 | 2.50 | 3.94 | 2.50 | 3.33 | 00:00:00 | | 2007-09-20 | 16,506,100 | 3.50 | 4.25 | 3.11 | 4.12 | 00:00:00 | | 2007-09-21 | 15,681,000 | 4.45 | 4.99 | 4.30 | 4.37 | 00:00:00 | | 2007-09-24 | 8,281,900 | 4.37 | 4.75 | 3.56 | 3.60 | 00:00:00 | | 2007-09-25 | 11,416,800 | 3.65 | 3.95 | 3.27 | 3.35 | 00:00:00 | | 2007-09-26 | 10,031,400 | 3.25 | 3.68 | 3.08 | 3.40 | 00:00:00 | | 2007-09-27 | 17,345,400 | 4.48 | 4.84 | 3.79 | 3.80 | 00:00:00 | | 2007-09-28 | 6,145,000 | 4.00 | 4.20 | 3.81 | 4.03 | 00:00:00 | | 2007-10-01 | 2,545,000 | 3.97 | 3.97 | 3.54 | 3.60 | 00:00:00 | | 2007-10-02 | 3,550,900 | 3.45 | 3.63 | 3.28 | 3.47 | 00:00:00 | | 2007-10-03 | 4,697,900 | 3.51 | 3.96 | 3.40 | 3.78 | 00:00:00 | | 2007-10-04 | 2,470,100 | 3.80 | 4.00 | 3.67 | 3.76 | 00:00:00 | | 2007-10-05 | 1,692,400 | 3.71 | 3.91 | 3.54 | 3.55 | 00:00:00 | | 2007-10-09 | 1,649,400 | 3.55 | 3.64 | 3.35 | 3.59 | 00:00:00 | | 2007-10-10 | 5,388,200 | 3.59 | 3.60 | 3.01 | 3.32 | 00:00:00 | | 2007-10-11 | 7,334,300 | 3.50 | 3.95 | 3.50 | 3.79 | 00:00:00 | | 2007-10-12 | 13,110,400 | 3.90 | 4.48 | 3.80 | 4.32 | 00:00:00 | | 2007-10-15 | 11,399,200 | 4.93 | 5.55 | 4.80 | 5.55 | 00:00:00 | | 2007-10-16 | 10,971,800 | 5.65 | 6.38 | 5.56 | 5.89 | 00:00:00 | | 2007-10-17 | 11,418,200 | 6.05 | 6.30 | 5.35 | 5.56 | 00:00:00 | | 2007-10-18 | 4,641,200 | 5.35 | 5.93 | 5.26 | 5.78 | 00:00:00 | | 2007-10-19 | 2,602,800 | 5.79 | 5.80 | 5.38 | 5.60 | 00:00:00 | | 2007-10-22 | 3,520,600 | 5.40 | 5.93 | 5.33 | 5.88 | 00:00:00 | | 2007-10-23 | 4,612,800 | 5.94 | 6.29 | 5.89 | 6.24 | 00:00:00 | | 2007-10-24 | 4,084,800 | 6.25 | 6.71 | 6.24 | 6.41 | 00:00:00 | | 2007-10-25 | 3,798,300 | 6.50 | 6.84 | 6.50 | 6.66 | 00:00:00 | | 2007-10-26 | 1,971,300 | 6.85 | 7.05 | 6.66 | 6.73 | 00:00:00 | | 2007-10-29 | 5,362,200 | 6.76 | 6.88 | 5.86 | 6.08 | 00:00:00 | | 2007-10-30 | 8,093,600 | 5.83 | 6.00 | 5.01 | 5.28 | 00:00:00 | | 2007-10-31 | 5,418,500 | 5.21 | 6.03 | 4.80 | 5.93 | 00:00:00 | | 2007-11-01 | 3,633,100 | 5.84 | 5.84 | 5.42 | 5.55 | 00:00:00 | | 2007-11-02 | 1,799,500 | 5.73 | 5.74 | 5.42 | 5.46 | 00:00:00 | | 2007-11-05 | 1,645,600 | 5.55 | 5.69 | 5.41 | 5.48 | 00:00:00 | | 2007-11-06 | 1,837,000 | 5.65 | 5.69 | 5.10 | 5.25 | 00:00:00 | | 2007-11-07 | 2,316,800 | 5.13 | 5.70 | 5.11 | 5.30 | 00:00:00 | | 2007-11-08 | 1,465,500 | 5.49 | 5.70 | 5.21 | 5.59 | 00:00:00 | | 2007-11-09 | 1,694,300 | 5.80 | 5.80 | 5.51 | 5.62 | 00:00:00 | | 2007-11-12 | 609,100 | 5.62 | 5.72 | 5.35 | 5.40 | 00:00:00 | | 2007-11-13 | 1,884,700 | 5.40 | 5.48 | 4.82 | 5.01 | 00:00:00 | | 2007-11-14 | 1,729,700 | 5.12 | 5.30 | 4.65 | 4.96 | 00:00:00 | | 2007-11-15 | 1,481,300 | 4.80 | 4.84 | 4.53 | 4.64 | 00:00:00 | | 2007-11-16 | 4,039,000 | 4.60 | 5.15 | 4.17 | 4.89 | 00:00:00 | | 2007-11-19 | 937,500 | 4.89 | 4.89 | 4.29 | 4.40 | 00:00:00 | | 2007-11-20 | 952,000 | 4.50 | 4.59 | 4.18 | 4.19 | 00:00:00 | | 2007-11-21 | 2,316,700 | 4.17 | 4.55 | 3.92 | 4.47 | 00:00:00 | | 2007-11-22 | 1,858,600 | 4.60 | 4.94 | 4.46 | 4.80 | 00:00:00 | | 2007-11-23 | 2,900,000 | 5.00 | 5.24 | 4.90 | 5.07 | 00:00:00 | | 2007-11-26 | 1,134,700 | 5.16 | 5.36 | 4.96 | 5.05 | 00:00:00 | | 2007-11-27 | 4,184,800 | 4.85 | 5.68 | 4.76 | 5.55 | 00:00:00 | | 2007-11-28 | 1,225,000 | 5.64 | 5.72 | 5.35 | 5.43 | 00:00:00 | | 2007-11-29 | 429,900 | 5.50 | 5.52 | 5.25 | 5.31 | 00:00:00 | | 2007-11-30 | 520,100 | 5.39 | 5.40 | 5.08 | 5.16 | 00:00:00 | | 2007-12-03 | 528,800 | 5.32 | 5.38 | 5.05 | 5.10 | 00:00:00 | | 2007-12-04 | 1,235,900 | 5.08 | 5.15 | 4.60 | 4.75 | 00:00:00 | | 2007-12-05 | 643,300 | 4.61 | 4.89 | 4.54 | 4.54 | 00:00:00 | | 2007-12-06 | 925,200 | 4.69 | 4.80 | 4.56 | 4.70 | 00:00:00 | | 2007-12-07 | 924,000 | 4.70 | 5.20 | 4.68 | 5.01 | 00:00:00 | | 2007-12-10 | 429,800 | 5.12 | 5.21 | 5.06 | 5.14 | 00:00:00 | | 2007-12-11 | 481,000 | 5.10 | 5.19 | 4.81 | 4.86 | 00:00:00 | | 2007-12-12 | 398,000 | 4.95 | 5.09 | 4.78 | 4.78 | 00:00:00 | | 2007-12-13 | 1,521,000 | 4.78 | 4.88 | 4.36 | 4.36 | 00:00:00 | | 2007-12-14 | 1,394,200 | 4.27 | 4.44 | 4.15 | 4.27 | 00:00:00 | | 2007-12-17 | 579,700 | 4.24 | 4.50 | 4.05 | 4.10 | 00:00:00 | | 2007-12-18 | 780,600 | 4.16 | 4.25 | 3.96 | 3.97 | 00:00:00 | | 2007-12-19 | 671,300 | 3.98 | 4.15 | 3.92 | 3.94 | 00:00:00 | | 2007-12-20 | 513,400 | 3.96 | 4.06 | 3.91 | 3.95 | 00:00:00 | | 2007-12-21 | 1,538,000 | 4.15 | 4.31 | 3.74 | 3.78 | 00:00:00 | | 2007-12-24 | 476,600 | 3.65 | 3.98 | 3.63 | 3.98 | 00:00:00 | | 2007-12-27 | 683,100 | 4.09 | 4.27 | 3.97 | 4.08 | 00:00:00 | | 2007-12-28 | 386,800 | 4.21 | 4.22 | 4.00 | 4.14 | 00:00:00 | | 2007-12-31 | 403,800 | 4.16 | 4.23 | 4.00 | 4.00 | 00:00:00 | | 2008-01-02 | 775,900 | 4.08 | 4.35 | 4.08 | 4.20 | 00:00:00 | | 2008-01-03 | 1,749,900 | 4.50 | 4.52 | 4.11 | 4.14 | 00:00:00 | | 2008-01-04 | 1,024,800 | 4.07 | 4.08 | 3.80 | 3.91 | 00:00:00 | | 2008-01-07 | 457,900 | 3.93 | 4.00 | 3.85 | 3.89 | 00:00:00 | | 2008-01-08 | 306,800 | 3.98 | 4.07 | 3.85 | 3.86 | 00:00:00 | | 2008-01-09 | 892,600 | 3.89 | 3.90 | 3.57 | 3.72 | 00:00:00 | | 2008-01-10 | 757,300 | 3.74 | 3.74 | 3.45 | 3.55 | 00:00:00 | | 2008-01-11 | 1,601,300 | 3.58 | 4.14 | 3.50 | 3.89 | 00:00:00 | | 2008-01-14 | 401,100 | 4.10 | 4.10 | 3.76 | 3.84 | 00:00:00 | | 2008-01-15 | 368,000 | 3.75 | 3.80 | 3.61 | 3.70 | 00:00:00 | | 2008-01-16 | 885,900 | 3.55 | 3.74 | 3.55 | 3.58 | 00:00:00 | | 2008-01-17 | 610,900 | 3.62 | 3.65 | 3.38 | 3.39 | 00:00:00 | | 2008-01-18 | 1,038,900 | 3.44 | 3.48 | 3.13 | 3.30 | 00:00:00 | | 2008-01-21 | 1,352,100 | 3.02 | 3.10 | 2.63 | 2.70 | 00:00:00 | | 2008-01-22 | 1,536,400 | 2.63 | 3.11 | 2.53 | 3.08 | 00:00:00 | | 2008-01-23 | 1,045,700 | 2.92 | 3.20 | 2.79 | 3.11 | 00:00:00 | | 2008-01-24 | 1,646,400 | 3.28 | 3.58 | 3.24 | 3.45 | 00:00:00 | | 2008-01-25 | 1,046,500 | 3.63 | 3.65 | 3.43 | 3.45 | 00:00:00 | | 2008-01-28 | 2,975,900 | 3.50 | 4.30 | 3.49 | 4.14 | 00:00:00 | | 2008-01-29 | 995,600 | 4.20 | 4.20 | 3.99 | 4.05 | 00:00:00 | | 2008-01-30 | 864,800 | 4.02 | 4.35 | 4.02 | 4.27 | 00:00:00 | | 2008-01-31 | 635,500 | 4.21 | 4.29 | 4.16 | 4.28 | 00:00:00 | | 2008-02-01 | 781,500 | 4.35 | 4.48 | 4.32 | 4.46 | 00:00:00 | | 2008-02-04 | 718,000 | 4.55 | 4.55 | 4.29 | 4.49 | 00:00:00 | | 2008-02-05 | 603,200 | 4.42 | 4.44 | 4.25 | 4.27 | 00:00:00 | | 2008-02-06 | 477,300 | 4.27 | 4.34 | 4.20 | 4.23 | 00:00:00 | | 2008-02-07 | 455,200 | 4.22 | 4.37 | 4.20 | 4.37 | 00:00:00 | | 2008-02-08 | 2,064,600 | 4.35 | 5.12 | 4.35 | 4.86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
