|
 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 | | 2008-07-31 | 178,200 | 3.32 | 3.43 | 3.30 | 3.30 | 00:00:00 | | 2008-08-01 | 146,700 | 3.37 | 3.45 | 3.33 | 3.36 | 00:00:00 | | 2008-08-05 | 178,500 | 3.41 | 3.41 | 3.08 | 3.15 | 00:00:00 | | 2008-08-06 | 123,600 | 3.16 | 3.16 | 3.02 | 3.05 | 00:00:00 | | 2008-08-07 | 153,000 | 3.05 | 3.05 | 2.90 | 2.98 | 00:00:00 | | 2008-08-08 | 126,600 | 2.90 | 2.99 | 2.81 | 2.95 | 00:00:00 | | 2008-08-11 | 141,700 | 2.90 | 2.98 | 2.71 | 2.75 | 00:00:00 | | 2008-08-12 | 148,500 | 2.67 | 2.75 | 2.62 | 2.67 | 00:00:00 | | 2008-08-13 | 98,300 | 2.67 | 2.83 | 2.65 | 2.74 | 00:00:00 | | 2008-08-14 | 141,100 | 2.82 | 3.00 | 2.70 | 2.80 | 00:00:00 | | 2008-08-15 | 104,900 | 2.75 | 2.75 | 2.60 | 2.70 | 00:00:00 | | 2008-08-18 | 99,900 | 2.74 | 2.78 | 2.62 | 2.63 | 00:00:00 | | 2008-08-19 | 125,500 | 2.56 | 2.70 | 2.56 | 2.62 | 00:00:00 | | 2008-08-20 | 134,400 | 2.71 | 2.72 | 2.62 | 2.62 | 00:00:00 | | 2008-08-21 | 231,100 | 2.75 | 2.90 | 2.71 | 2.80 | 00:00:00 | | 2008-08-22 | 52,800 | 2.83 | 2.83 | 2.76 | 2.78 | 00:00:00 | | 2008-08-25 | 111,600 | 2.80 | 2.87 | 2.70 | 2.75 | 00:00:00 | | 2008-08-26 | 67,600 | 2.70 | 2.73 | 2.65 | 2.68 | 00:00:00 | | 2008-08-27 | 44,400 | 2.62 | 2.70 | 2.62 | 2.65 | 00:00:00 | | 2008-08-28 | 142,100 | 2.65 | 2.76 | 2.59 | 2.65 | 00:00:00 | | 2008-08-29 | 155,100 | 2.67 | 2.80 | 2.67 | 2.71 | 00:00:00 | | 2008-09-02 | 142,300 | 2.71 | 2.83 | 2.63 | 2.83 | 00:00:00 | | 2008-09-03 | 250,200 | 2.81 | 2.86 | 2.64 | 2.69 | 00:00:00 | | 2008-09-04 | 403,500 | 2.69 | 2.75 | 2.41 | 2.59 | 00:00:00 | | 2008-09-05 | 216,100 | 2.52 | 2.67 | 2.40 | 2.61 | 00:00:00 | | 2008-09-08 | 483,600 | 2.61 | 2.70 | 2.21 | 2.25 | 00:00:00 | | 2008-09-09 | 696,400 | 2.19 | 2.19 | 2.03 | 2.04 | 00:00:00 | | 2008-09-10 | 819,000 | 2.08 | 2.09 | 1.68 | 1.78 | 00:00:00 | | 2008-09-11 | 316,000 | 1.68 | 1.93 | 1.67 | 1.83 | 00:00:00 | | 2008-09-12 | 205,900 | 1.89 | 2.03 | 1.85 | 2.03 | 00:00:00 | | 2008-09-15 | 289,700 | 1.97 | 1.97 | 1.80 | 1.83 | 00:00:00 | | 2008-09-16 | 581,800 | 1.72 | 1.79 | 1.48 | 1.65 | 00:00:00 | | 2008-09-17 | 348,800 | 1.62 | 1.72 | 1.50 | 1.58 | 00:00:00 | | 2008-09-18 | 415,300 | 1.68 | 1.72 | 1.51 | 1.53 | 00:00:00 | | 2008-09-19 | 417,400 | 1.60 | 1.69 | 1.50 | 1.61 | 00:00:00 | | 2008-09-22 | 540,000 | 1.67 | 1.94 | 1.63 | 1.85 | 00:00:00 | | 2008-09-23 | 389,300 | 1.90 | 1.94 | 1.79 | 1.79 | 00:00:00 | | 2008-09-24 | 188,900 | 1.87 | 1.87 | 1.71 | 1.86 | 00:00:00 | | 2008-09-25 | 164,000 | 1.86 | 1.86 | 1.73 | 1.76 | 00:00:00 | | 2008-09-26 | 148,500 | 1.70 | 1.76 | 1.64 | 1.69 | 00:00:00 | | 2008-09-29 | 319,600 | 1.68 | 1.68 | 1.30 | 1.58 | 00:00:00 | | 2008-09-30 | 306,300 | 1.56 | 1.56 | 1.38 | 1.38 | 00:00:00 | | 2008-10-01 | 514,300 | 1.41 | 1.62 | 1.37 | 1.45 | 00:00:00 | | 2008-10-02 | 494,600 | 1.47 | 1.50 | 1.15 | 1.26 | 00:00:00 | | 2008-10-03 | 276,600 | 1.25 | 1.39 | 1.25 | 1.35 | 00:00:00 | | 2008-10-06 | 630,700 | 1.30 | 1.30 | 1.01 | 1.15 | 00:00:00 | | 2008-10-07 | 685,000 | 1.20 | 1.27 | 0.98 | 1.00 | 00:00:00 | | 2008-10-08 | 944,900 | 0.92 | 1.04 | 0.90 | 0.95 | 00:00:00 | | 2008-10-09 | 1,113,400 | 1.05 | 1.24 | 1.05 | 1.16 | 00:00:00 | | 2008-10-10 | 736,400 | 1.13 | 1.21 | 1.02 | 1.10 | 00:00:00 | | 2008-10-14 | 556,700 | 1.39 | 1.39 | 1.21 | 1.24 | 00:00:00 | | 2008-10-15 | 222,000 | 1.23 | 1.27 | 1.16 | 1.25 | 00:00:00 | | 2008-10-16 | 404,500 | 1.27 | 1.30 | 1.15 | 1.21 | 00:00:00 | | 2008-10-17 | 212,100 | 1.21 | 1.24 | 1.17 | 1.19 | 00:00:00 | | 2008-10-20 | 290,500 | 1.21 | 1.29 | 1.20 | 1.24 | 00:00:00 | | 2008-10-21 | 225,700 | 1.22 | 1.22 | 1.05 | 1.08 | 00:00:00 | | 2008-10-22 | 535,100 | 1.00 | 1.00 | 0.90 | 0.94 | 00:00:00 | | 2008-10-23 | 2,087,500 | 0.95 | 0.95 | 0.60 | 0.66 | 00:00:00 | | 2008-10-24 | 1,253,000 | 0.61 | 0.90 | 0.60 | 0.81 | 00:00:00 | | 2008-10-27 | 1,280,800 | 0.83 | 1.24 | 0.74 | 0.97 | 00:00:00 | | 2008-10-28 | 978,500 | 1.04 | 1.10 | 0.91 | 0.91 | 00:00:00 | | 2008-10-29 | 382,100 | 0.90 | 0.92 | 0.82 | 0.84 | 00:00:00 | | 2008-10-30 | 342,400 | 0.88 | 0.92 | 0.82 | 0.92 | 00:00:00 | | 2008-10-31 | 531,000 | 0.88 | 1.05 | 0.86 | 0.92 | 00:00:00 | | 2008-11-03 | 483,000 | 0.94 | 1.00 | 0.92 | 0.93 | 00:00:00 | | 2008-11-04 | 298,400 | 0.98 | 0.98 | 0.90 | 0.95 | 00:00:00 | | 2008-11-05 | 241,500 | 0.93 | 0.95 | 0.87 | 0.87 | 00:00:00 | | 2008-11-06 | 338,800 | 0.88 | 0.88 | 0.78 | 0.78 | 00:00:00 | | 2008-11-07 | 235,900 | 0.78 | 0.82 | 0.77 | 0.78 | 00:00:00 | | 2008-11-10 | 307,500 | 0.82 | 0.82 | 0.72 | 0.73 | 00:00:00 | | 2008-11-11 | 496,400 | 0.75 | 0.75 | 0.65 | 0.71 | 00:00:00 | | 2008-11-12 | 901,900 | 0.67 | 0.68 | 0.58 | 0.60 | 00:00:00 | | 2008-11-13 | 701,400 | 0.61 | 0.70 | 0.60 | 0.69 | 00:00:00 | | 2008-11-14 | 378,200 | 0.70 | 0.71 | 0.62 | 0.70 | 00:00:00 | | 2008-11-17 | 115,600 | 0.70 | 0.71 | 0.66 | 0.70 | 00:00:00 | | 2008-11-18 | 127,800 | 0.70 | 0.72 | 0.67 | 0.67 | 00:00:00 | | 2008-11-19 | 152,000 | 0.67 | 0.69 | 0.63 | 0.63 | 00:00:00 | | 2008-11-20 | 293,000 | 0.63 | 0.63 | 0.55 | 0.57 | 00:00:00 | | 2008-11-21 | 337,000 | 0.60 | 0.61 | 0.53 | 0.58 | 00:00:00 | | 2008-11-24 | 165,100 | 0.61 | 0.61 | 0.55 | 0.58 | 00:00:00 | | 2008-11-25 | 278,000 | 0.59 | 0.60 | 0.53 | 0.55 | 00:00:00 | | 2008-11-26 | 352,200 | 0.55 | 0.55 | 0.51 | 0.54 | 00:00:00 | | 2008-11-27 | 202,900 | 0.59 | 0.59 | 0.56 | 0.56 | 00:00:00 | | 2008-11-28 | 136,500 | 0.57 | 0.59 | 0.55 | 0.59 | 00:00:00 | | 2008-12-01 | 247,400 | 0.55 | 0.56 | 0.53 | 0.55 | 00:00:00 | | 2008-12-02 | 227,700 | 0.55 | 0.55 | 0.51 | 0.51 | 00:00:00 | | 2008-12-03 | 430,200 | 0.52 | 0.53 | 0.47 | 0.47 | 00:00:00 | | 2008-12-04 | 180,300 | 0.48 | 0.50 | 0.46 | 0.46 | 00:00:00 | | 2008-12-05 | 563,400 | 0.48 | 0.48 | 0.44 | 0.45 | 00:00:00 | | 2008-12-08 | 683,500 | 0.48 | 0.53 | 0.46 | 0.50 | 00:00:00 | | 2008-12-09 | 345,800 | 0.50 | 0.50 | 0.45 | 0.46 | 00:00:00 | | 2008-12-10 | 402,100 | 0.46 | 0.50 | 0.46 | 0.47 | 00:00:00 | | 2008-12-11 | 403,800 | 0.47 | 0.49 | 0.46 | 0.47 | 00:00:00 | | 2008-12-12 | 382,500 | 0.46 | 0.48 | 0.45 | 0.48 | 00:00:00 | | 2008-12-15 | 741,300 | 0.48 | 0.63 | 0.47 | 0.56 | 00:00:00 | | 2008-12-16 | 1,187,800 | 0.57 | 0.75 | 0.57 | 0.75 | 00:00:00 | | 2008-12-17 | 62,500 | 0.76 | 0.76 | 0.75 | 0.76 | 00:00:00 | | 2008-12-18 | 988,100 | 0.77 | 0.88 | 0.67 | 0.69 | 00:00:00 | | 2008-12-19 | 339,800 | 0.72 | 0.75 | 0.61 | 0.62 | 00:00:00 | | 2008-12-22 | 543,700 | 0.63 | 0.67 | 0.54 | 0.56 | 00:00:00 | | 2008-12-23 | 654,200 | 0.56 | 0.57 | 0.51 | 0.56 | 00:00:00 | | 2008-12-24 | 667,900 | 0.55 | 0.59 | 0.53 | 0.57 | 00:00:00 | | 2008-12-29 | 654,300 | 0.58 | 0.67 | 0.58 | 0.64 | 00:00:00 | | 2008-12-30 | 435,200 | 0.66 | 0.66 | 0.60 | 0.62 | 00:00:00 | | 2008-12-31 | 235,500 | 0.61 | 0.65 | 0.60 | 0.63 | 00:00:00 | | 2009-01-02 | 710,200 | 0.66 | 0.75 | 0.65 | 0.72 | 00:00:00 | | 2009-01-05 | 855,300 | 0.75 | 0.84 | 0.73 | 0.78 | 00:00:00 | | 2009-01-06 | 4,143,000 | 0.82 | 1.35 | 0.82 | 1.35 | 00:00:00 | | 2009-01-07 | 2,501,900 | 1.33 | 1.33 | 1.03 | 1.07 | 00:00:00 | | 2009-01-08 | 1,701,200 | 1.00 | 1.21 | 0.94 | 1.13 | 00:00:00 | | 2009-01-09 | 1,196,600 | 1.13 | 1.19 | 1.07 | 1.14 | 00:00:00 | | 2009-01-12 | 591,000 | 1.07 | 1.10 | 0.96 | 0.98 | 00:00:00 | | 2009-01-13 | 1,185,400 | 0.95 | 1.19 | 0.94 | 1.15 | 00:00:00 | | 2009-01-14 | 1,662,800 | 1.13 | 1.29 | 1.09 | 1.16 | 00:00:00 | | 2009-01-15 | 2,124,700 | 1.15 | 1.18 | 1.05 | 1.11 | 00:00:00 | | 2009-01-16 | 1,131,100 | 1.15 | 1.17 | 1.07 | 1.12 | 00:00:00 | | 2009-01-19 | 264,000 | 1.14 | 1.16 | 1.10 | 1.12 | 00:00:00 | | 2009-01-20 | 565,500 | 1.13 | 1.20 | 1.12 | 1.18 | 00:00:00 | | 2009-01-21 | 3,002,000 | 1.19 | 1.36 | 1.16 | 1.29 | 00:00:00 | | 2009-01-22 | 1,586,300 | 1.25 | 1.33 | 1.23 | 1.24 | 00:00:00 | | 2009-01-23 | 1,306,500 | 1.25 | 1.25 | 1.13 | 1.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
