Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Norsemont Mining Inc (OP: NRRSF )

0.1620 UNCHANGED
Streaming Delayed Price Updated: 12:46 PM EDT, May 17, 2024 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 (%)
Nov 30, 2020 0.8170 0.8170 0.7400 0.7488 177,835 -0.06(-7.36%)
Nov 27, 2020 0.7700 0.8104 0.7400 0.8083 106,500 +0.03(+3.73%)
Nov 25, 2020 0.7530 0.8020 0.7400 0.7792 75,700 +0.03(+3.47%)
Nov 24, 2020 0.7600 0.7900 0.7400 0.7531 279,235 -0.05(-5.92%)
Nov 23, 2020 0.8100 0.8200 0.7660 0.8005 185,996 -0.00(-0.21%)
Nov 20, 2020 0.8170 0.8255 0.7987 0.8022 147,000 -0.01(-1.40%)
Nov 19, 2020 0.8457 0.8457 0.8069 0.8136 152,834 -0.03(-3.14%)
Nov 18, 2020 0.8822 0.8843 0.8316 0.8400 88,607 -0.04(-4.56%)
Nov 17, 2020 0.9210 0.9218 0.8701 0.8801 98,064 -0.04(-4.85%)
Nov 16, 2020 0.9657 0.9657 0.9190 0.9250 129,501 -0.01(-0.78%)
Nov 13, 2020 0.9579 0.9617 0.9225 0.9323 104,800 -0.02(-1.81%)
Nov 12, 2020 0.9469 0.9575 0.9210 0.9495 121,676 -0.01(-1.10%)
Nov 11, 2020 1.000 1.027 0.9500 0.9601 108,313 -0.05(-4.94%)
Nov 10, 2020 1.050 1.064 0.9945 1.010 66,073 -0.05(-4.72%)
Nov 09, 2020 1.110 1.120 1.040 1.060 115,291 -0.07(-6.05%)
Nov 06, 2020 1.200 1.200 1.114 1.128 35,800 +0.03(+2.56%)
Nov 05, 2020 1.130 1.130 1.060 1.100 106,740 +0.07(+6.75%)
Nov 04, 2020 1.010 1.070 1.005 1.030 82,363 +0.04(+4.34%)
Nov 03, 2020 1.030 1.030 0.9563 0.9875 50,191 +0.01(+0.89%)
Nov 02, 2020 0.8875 0.9868 0.8836 0.9788 40,386 +0.09(+9.98%)
Oct 30, 2020 0.9300 0.9300 0.8595 0.8900 70,800 -0.00(-0.16%)
Oct 29, 2020 0.8203 0.8914 0.8100 0.8914 116,436 +0.09(+11.42%)
Oct 28, 2020 0.9000 0.9162 0.8000 0.8000 305,963 -0.12(-12.88%)
Oct 27, 2020 0.9500 0.9847 0.9100 0.9183 117,590 -0.03(-3.34%)
Oct 26, 2020 0.9900 1.010 0.9250 0.9500 91,342 -0.04(-3.65%)
Oct 23, 2020 1.040 1.060 0.9464 0.9860 307,300 -0.05(-5.19%)
Oct 22, 2020 1.100 1.130 1.040 1.040 207,076 -0.09(-7.74%)
Oct 21, 2020 1.110 1.130 1.080 1.127 68,423 +0.04(+3.42%)
Oct 20, 2020 1.120 1.120 1.070 1.090 185,113 -0.02(-1.62%)
Oct 19, 2020 1.200 1.240 1.090 1.108 254,779 -0.10(-8.44%)
Oct 16, 2020 1.180 1.220 1.170 1.210 100,800 -0.02(-1.63%)
Oct 15, 2020 1.270 1.270 1.197 1.230 147,341 -0.03(-2.64%)
Oct 14, 2020 1.260 1.280 1.250 1.263 89,088 -0.00(-0.03%)
Oct 13, 2020 1.320 1.320 1.238 1.264 133,284 -0.06(-4.27%)
Oct 12, 2020 1.410 1.410 1.250 1.320 124,678 +0.05(+3.94%)
Oct 09, 2020 1.250 1.280 1.220 1.270 155,200 +0.04(+3.25%)
Oct 08, 2020 1.250 1.310 1.210 1.230 117,242 -0.01(-0.81%)
Oct 07, 2020 1.245 1.270 1.220 1.240 192,339 -0.02(-1.59%)
Oct 06, 2020 1.330 1.370 1.240 1.260 206,258 -0.07(-5.26%)
Oct 05, 2020 1.330 1.380 1.260 1.330 271,539 +0.07(+5.56%)
Oct 02, 2020 1.170 1.290 1.130 1.260 636,000 +0.05(+4.13%)
Oct 01, 2020 1.330 1.380 1.150 1.210 312,931 -0.13(-9.70%)
Sep 30, 2020 1.400 1.469 1.300 1.340 126,534 -0.08(-5.63%)
Sep 29, 2020 1.500 1.560 1.394 1.420 205,797 -0.05(-3.34%)
Sep 28, 2020 1.700 1.850 1.420 1.469 317,512 -0.23(-13.59%)
Sep 25, 2020 1.950 1.950 1.684 1.700 224,700 -0.23(-11.74%)
Sep 24, 2020 1.950 1.950 1.879 1.926 292,950 +0.05(+2.43%)
Sep 23, 2020 1.980 1.980 1.850 1.880 574,805 +0.03(+1.75%)
Sep 22, 2020 1.910 1.910 1.701 1.848 99,106 +0.09(+5.28%)
Sep 21, 2020 1.950 1.950 1.630 1.755 80,402 +0.07(+3.87%)
Sep 18, 2020 1.600 1.700 1.544 1.690 140,200 +0.19(+12.46%)
Sep 17, 2020 1.540 1.540 1.480 1.503 41,575 +0.02(+1.53%)
Sep 16, 2020 1.490 1.570 1.466 1.480 92,700 +0.01(+0.35%)
Sep 15, 2020 1.600 1.600 1.444 1.475 83,755 -0.11(-6.96%)
Sep 14, 2020 1.600 1.604 1.570 1.585 29,608 +0.02(+0.97%)
Sep 11, 2020 1.580 1.633 1.560 1.570 46,200 +0.02(+1.43%)
Sep 10, 2020 1.530 1.610 1.490 1.548 79,704 -0.05(-3.26%)
Sep 09, 2020 1.650 1.730 1.580 1.600 84,350 -0.01(-0.58%)
Sep 08, 2020 1.500 1.609 1.450 1.609 180,364 +0.18(+12.85%)
Sep 04, 2020 1.580 1.580 1.320 1.426 18,100 -0.13(-8.43%)
Sep 03, 2020 1.120 1.800 1.120 1.557 21,515 -0.23(-12.74%)
Sep 02, 2020 1.810 1.830 1.784 1.784 1,000 -0.04(-1.95%)
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.