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

Norsemont Mining Inc (OP: NRRSF )

0.1400 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 29, 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 (%)
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%)
Sep 01, 2020 1.915 1.915 1.820 1.820 3,878 -0.04(-2.04%)
Aug 31, 2020 1.820 1.879 1.820 1.858 7,449 +0.03(+1.89%)
Aug 28, 2020 1.800 1.850 1.800 1.823 7,000 +0.02(+1.30%)
Aug 27, 2020 1.790 1.800 1.770 1.800 830 +0.00(+0.00%)
Aug 26, 2020 1.740 1.800 1.720 1.800 4,119 +0.08(+4.65%)
Aug 25, 2020 1.850 1.850 1.680 1.720 5,674 -0.15(-8.18%)
Aug 24, 2020 1.883 1.883 1.873 1.873 693 +0.07(+4.07%)
Aug 21, 2020 1.850 1.850 1.700 1.800 22,100 -0.05(-2.70%)
Aug 20, 2020 1.850 1.850 1.830 1.850 5,075 +0.02(+1.09%)
Aug 19, 2020 1.900 1.900 1.830 1.830 1,853 -0.05(-2.66%)
Aug 18, 2020 1.960 1.970 1.850 1.880 17,371 -0.08(-3.84%)
Aug 17, 2020 1.933 1.980 1.933 1.955 22,971 +0.06(+2.89%)
Aug 14, 2020 1.960 1.960 1.900 1.900 6,000 -0.08(-3.80%)
Aug 13, 2020 1.900 2.000 1.900 1.975 8,143 +0.04(+1.83%)
Aug 12, 2020 1.980 1.980 1.920 1.940 7,210 -0.02(-1.05%)
Aug 11, 2020 2.060 2.060 1.950 1.960 13,516 -0.09(-4.35%)
Aug 10, 2020 2.020 2.070 2.000 2.049 12,100 +0.02(+1.19%)
Aug 07, 2020 1.970 2.030 1.930 2.025 10,500 +0.08(+3.86%)
Aug 06, 2020 1.990 2.000 1.950 1.950 13,352 -0.02(-1.14%)
Aug 05, 2020 2.010 2.040 1.960 1.972 32,007 +0.03(+1.40%)
Aug 04, 2020 2.085 2.085 1.945 1.945 26,747 -0.12(-6.03%)
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.