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

Noble Mineral Exploration Inc (OP: NLPXF )

0.0401 UNCHANGED
Streaming Delayed Price Updated: 1:54 PM EDT, Jun 7, 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 (%)
Dec 30, 2022 0.0431 0.0489 0.0431 0.0489 142,260 +0.01(+34.71%)
Dec 29, 2022 0.0374 0.0374 0.0363 0.0363 1,760 -0.00(-1.36%)
Dec 28, 2022 0.0419 0.0470 0.0324 0.0368 119,698 -0.01(-27.27%)
Dec 27, 2022 0.0307 0.0506 0.0304 0.0506 12,130 +0.01(+22.22%)
Dec 22, 2022 0.0414 0 -0.00(-10.00%)
Dec 20, 2022 0.0460 0 +0.01(+21.37%)
Dec 19, 2022 0.0379 0.0379 0.0356 0.0379 20,500 +0.00(+10.82%)
Dec 16, 2022 0.0391 0.0391 0.0322 0.0342 80,350 -0.01(-13.85%)
Dec 15, 2022 0.0400 0.0400 0.0397 0.0397 14,000 -0.00(-4.11%)
Dec 14, 2022 0.0414 0.0414 0.0414 0.0414 2,069 +0.00(+0.49%)
Dec 13, 2022 0.0412 0.0412 0.0363 0.0412 141,813 +0.01(+29.15%)
Dec 12, 2022 0.0319 0.0319 0.0319 0.0319 300 -0.01(-20.25%)
Dec 08, 2022 0.0400 0 +0.00(+0.00%)
Dec 06, 2022 0.0400 0 -0.00(-0.25%)
Dec 05, 2022 0.0401 0.0411 0.0401 0.0401 18,333 -0.01(-11.09%)
Dec 02, 2022 0.0401 0.0451 0.0401 0.0451 12,400 -0.00(-0.44%)
Nov 30, 2022 0.0453 0 -0.00(-0.44%)
Nov 29, 2022 0.0455 0.0455 0.0455 0.0455 10,000 +0.00(+0.22%)
Nov 28, 2022 0.0454 0.0454 0.0454 0.0454 1,700 +0.00(+5.58%)
Nov 22, 2022 0.0430 0 +0.00(+5.91%)
Nov 16, 2022 0.0406 0 -0.02(-31.07%)
Nov 15, 2022 0.0600 0.0600 0.0589 0.0589 32,000 -0.00(-2.81%)
Nov 14, 2022 0.0600 0.0606 0.0600 0.0606 11,000 +0.02(+59.47%)
Nov 07, 2022 0.0380 0 -0.01(-12.64%)
Nov 03, 2022 0.0435 0 +0.01(+23.93%)
Oct 26, 2022 0.0351 0 -0.01(-23.03%)
Oct 24, 2022 0.0456 0 -0.00(-3.39%)
Oct 21, 2022 0.0472 0.0472 0.0472 0.0472 10,000 +0.00(+5.12%)
Oct 20, 2022 0.0438 0.0449 0.0438 0.0449 55,900 -0.01(-12.30%)
Oct 19, 2022 0.0512 0.0512 0.0512 0.0512 2,000 +0.00(+6.89%)
Oct 18, 2022 0.0479 0.0479 0.0449 0.0479 40,400 +0.00(+6.44%)
Oct 17, 2022 0.0408 0.0450 0.0385 0.0450 194,568 +0.00(+12.50%)
Oct 14, 2022 0.0400 0.0400 0.0400 0.0400 27,000 +0.00(+0.00%)
Oct 13, 2022 0.0400 0.0400 0.0400 0.0400 21,254 +0.00(+0.00%)
Oct 11, 2022 0.0400 0 +0.00(+14.29%)
Oct 07, 2022 0.0350 0 -0.01(-28.57%)
Oct 05, 2022 0.0490 0 +0.02(+48.48%)
Oct 03, 2022 0.0330 0 -0.00(-7.30%)
Sep 30, 2022 0.0357 0.0357 0.0356 0.0356 16,000 -0.01(-19.82%)
Sep 29, 2022 0.0444 0.0444 0.0444 0.0444 44,000 +0.01(+23.33%)
Sep 27, 2022 0.0360 0 +0.00(+9.09%)
Sep 26, 2022 0.0330 0.0415 0.0330 0.0330 158,600 -0.01(-25.34%)
Sep 21, 2022 0.0442 0 -0.01(-10.53%)
Sep 20, 2022 0.0494 0.0494 0.0494 0.0494 27,580 -0.00(-1.59%)
Sep 16, 2022 0.0502 0 +0.01(+22.74%)
Sep 15, 2022 0.0409 0.0409 0.0409 0.0409 8,000 -0.01(-19.80%)
Sep 14, 2022 0.0482 0.0510 0.0482 0.0510 28,000 +0.01(+27.50%)
Sep 07, 2022 0.0400 0 -0.01(-14.35%)
Aug 31, 2022 0.0467 0 -0.01(-12.87%)
Aug 30, 2022 0.0536 0.0536 0.0536 0.0536 14,000 +0.01(+11.20%)
Aug 29, 2022 0.0370 0.0526 0.0370 0.0482 20,000 +0.01(+30.27%)
Aug 26, 2022 0.0370 0.0370 0.0370 0.0370 8,000 -0.01(-21.44%)
Aug 25, 2022 0.0471 0.0471 0.0471 0.0471 10,000 +0.00(+0.21%)
Aug 23, 2022 0.0470 0 +0.00(+0.00%)
Aug 22, 2022 0.0500 0.0500 0.0470 0.0470 15,000 -0.00(-6.00%)
Aug 19, 2022 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Aug 16, 2022 0.0500 0 -0.00(-8.76%)
Aug 12, 2022 0.0548 0 +0.00(+4.18%)
Aug 11, 2022 0.0560 0.0560 0.0526 0.0526 24,915 -0.00(-6.07%)
Aug 09, 2022 0.0560 0 +0.01(+13.36%)
Aug 08, 2022 0.0590 0.0590 0.0483 0.0494 9,884 -0.01(-12.87%)
Aug 05, 2022 0.0567 0.0567 0.0567 0.0567 7,000 +0.00(+2.72%)
Aug 04, 2022 0.0552 0.0552 0.0552 0.0552 5,000 -0.00(-4.17%)
Aug 01, 2022 0.0576 0 -0.00(-2.54%)
Jul 29, 2022 0.0591 0.0591 0.0591 0.0591 3,000 +0.01(+20.61%)
Jul 27, 2022 0.0490 0 +0.00(+4.03%)
Jul 22, 2022 0.0471 0 +0.00(+2.39%)
Jul 20, 2022 0.0460 0 +0.00(+5.99%)
Jul 15, 2022 0.0434 0 -0.00(-2.47%)
Jul 14, 2022 0.0500 0.0500 0.0420 0.0445 48,000 +0.00(+8.80%)
Jul 13, 2022 0.0409 0.0409 0.0409 0.0409 20,000 -0.00(-9.31%)
Jul 11, 2022 0.0451 0 -0.00(-9.80%)
Jul 08, 2022 0.0436 0.0500 0.0436 0.0500 69,000 +0.01(+15.74%)
Jul 05, 2022 0.0432 0 -0.00(-0.46%)
Jun 30, 2022 0.0434 0 -0.00(-9.58%)
Jun 27, 2022 0.0480 0 +0.00(+11.11%)
Jun 23, 2022 0.0432 0 -0.00(-8.28%)
Jun 22, 2022 0.0471 0.0471 0.0471 0.0471 25,992 +0.01(+24.27%)
Jun 16, 2022 0.0379 0 -0.01(-15.78%)
Jun 15, 2022 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+4.65%)
Jun 14, 2022 0.0450 0.0489 0.0430 0.0430 26,000 -0.00(-10.04%)
Jun 13, 2022 0.0440 0.0478 0.0440 0.0478 6,000 -0.00(-6.27%)
Jun 10, 2022 0.0590 0.0590 0.0494 0.0510 257,150 +0.00(+8.28%)
Jun 08, 2022 0.0471 0 -0.00(-5.80%)
Jun 06, 2022 0.0500 0 -0.00(-3.47%)
Jun 02, 2022 0.0518 0 +0.01(+13.60%)
Jun 01, 2022 0.0456 0.0456 0.0456 0.0456 1,000 -0.01(-12.31%)
May 27, 2022 0.0520 0 +0.00(+10.64%)
May 26, 2022 0.0398 0.0510 0.0398 0.0470 63,200 -0.00(-4.28%)
May 24, 2022 0.0491 0 -0.00(-2.96%)
May 20, 2022 0.0506 0 -0.00(-2.69%)
May 19, 2022 0.0490 0.0520 0.0488 0.0520 102,000 +0.01(+11.35%)
May 18, 2022 0.0467 0.0467 0.0467 0.0467 25,250 -0.00(-7.71%)
May 17, 2022 0.0526 0.0526 0.0506 0.0506 6,000 -0.01(-15.67%)
May 16, 2022 0.0600 0.0600 0.0571 0.0600 5,000 +0.01(+9.69%)
May 13, 2022 0.0526 0.0548 0.0490 0.0547 160,000 -0.00(-5.85%)
May 12, 2022 0.0524 0.0583 0.0518 0.0581 88,500 +0.00(+5.64%)
May 11, 2022 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
May 10, 2022 0.0570 0.0589 0.0550 0.0550 56,000 -0.00(-3.00%)
May 09, 2022 0.0619 0.0619 0.0550 0.0567 113,900 -0.01(-13.70%)
May 06, 2022 0.0600 0.0657 0.0551 0.0657 228,150 +0.01(+9.50%)
May 05, 2022 0.0670 0.0670 0.0577 0.0600 217,191 -0.00(-4.76%)
May 04, 2022 0.0720 0.0720 0.0630 0.0630 134,880 -0.01(-11.02%)
May 03, 2022 0.0721 0.0750 0.0688 0.0708 154,000 -0.01(-13.24%)
May 02, 2022 0.0800 0.0816 0.0800 0.0816 46,590 +0.01(+6.53%)
Apr 29, 2022 0.0776 0.0780 0.0766 0.0766 97,904 -0.00(-4.25%)
Apr 28, 2022 0.0789 0.0824 0.0767 0.0800 60,000 +0.00(+0.00%)
Apr 27, 2022 0.0896 0.0896 0.0784 0.0800 218,775 -0.00(-1.96%)
Apr 26, 2022 0.0960 0.0960 0.0816 0.0816 466,861 -0.03(-27.72%)
Apr 25, 2022 0.1050 0.1170 0.0962 0.1129 368,224 +0.01(+8.98%)
Apr 22, 2022 0.1083 0.1083 0.1000 0.1036 45,460 -0.00(-0.77%)
Apr 21, 2022 0.1128 0.1180 0.1042 0.1044 243,730 -0.01(-5.09%)
Apr 20, 2022 0.1126 0.1180 0.1019 0.1100 330,050 +0.01(+5.26%)
Apr 19, 2022 0.1220 0.1220 0.1021 0.1045 36,790 -0.00(-4.48%)
Apr 18, 2022 0.1000 0.1094 0.1000 0.1094 81,900 +0.01(+8.32%)
Apr 14, 2022 0.1310 0.1310 0.1010 0.1010 131,700 -0.01(-11.87%)
Apr 13, 2022 0.1287 0.1287 0.1146 0.1146 18,948 -0.01(-10.47%)
Apr 12, 2022 0.1221 0.1280 0.1221 0.1280 7,500 +0.00(+3.64%)
Apr 11, 2022 0.1235 0.1235 0.1235 0.1235 11,500 +0.00(+0.08%)
Apr 08, 2022 0.1234 0.1234 0.1234 0.1234 142 -0.00(-3.52%)
Apr 07, 2022 0.1251 0.1279 0.1217 0.1279 296,250 +0.01(+6.58%)
Apr 06, 2022 0.1250 0.1250 0.1150 0.1200 174,035 -0.01(-4.00%)
Apr 05, 2022 0.1307 0.1350 0.1245 0.1250 32,710 -0.00(-3.03%)
Apr 04, 2022 0.1300 0.1350 0.1264 0.1289 468,640 +0.01(+5.22%)
Apr 01, 2022 0.1330 0.1370 0.1225 0.1225 208,400 -0.01(-5.77%)
Mar 31, 2022 0.1278 0.1411 0.1235 0.1300 851,562 +0.01(+10.64%)
Mar 30, 2022 0.1170 0.1175 0.1170 0.1175 8,412 +0.01(+8.10%)
Mar 29, 2022 0.1087 0.1087 0.1087 0.1087 47,500 -0.01(-4.82%)
Mar 28, 2022 0.1142 0.1142 0.1142 0.1142 3,280 -0.01(-5.15%)
Mar 24, 2022 0.1204 0 +0.00(+0.33%)
Mar 22, 2022 0.1200 10 -0.00(-3.23%)
Mar 21, 2022 0.1200 0.1240 0.1074 0.1240 23,533 +0.01(+5.62%)
Mar 18, 2022 0.1174 0.1174 0.1174 0.1174 300 -0.00(-1.18%)
Mar 17, 2022 0.1219 0.1219 0.1126 0.1188 25,000 +0.01(+7.71%)
Mar 16, 2022 0.1200 0.1200 0.1103 0.1103 25,812 +0.00(+0.27%)
Mar 15, 2022 0.1200 0.1200 0.1100 0.1100 10,000 -0.00(-0.90%)
Mar 14, 2022 0.1260 0.1260 0.1110 0.1110 23,700 -0.01(-7.50%)
Mar 11, 2022 0.1260 0.1260 0.1200 0.1200 31,000 +0.00(+3.99%)
Mar 10, 2022 0.1201 0.1201 0.1154 0.1154 5,160 +0.00(+0.17%)
Mar 09, 2022 0.1185 0.1196 0.1152 0.1152 31,010 +0.01(+7.16%)
Mar 08, 2022 0.1160 0.1200 0.1051 0.1075 95,408 -0.00(-4.36%)
Mar 07, 2022 0.0901 0.1147 0.0901 0.1124 18,573 +0.01(+12.40%)
Mar 03, 2022 0.1000 0 +0.00(+0.00%)
Mar 02, 2022 0.1000 0.1000 0.1000 0.1000 14,541 -0.00(-0.99%)
Feb 28, 2022 0.1010 0 +0.01(+6.88%)
Feb 24, 2022 0.0945 0 -0.01(-5.50%)
Feb 23, 2022 0.0885 0.1000 0.0885 0.1000 53,100 +0.01(+7.64%)
Feb 22, 2022 0.0929 0.1010 0.0929 0.0929 1,904 -0.01(-9.28%)
Feb 18, 2022 0.1024 0 +0.01(+8.94%)
Feb 17, 2022 0.0940 0.1000 0.0940 0.0940 15,658 -0.01(-7.84%)
Feb 15, 2022 0.1020 0 +0.01(+5.26%)
Feb 14, 2022 0.1020 0.1020 0.0969 0.0969 33,211 +0.00(+2.22%)
Feb 11, 2022 0.0984 0.1000 0.0948 0.0948 66,961 -0.00(-3.66%)
Feb 10, 2022 0.0989 0.1003 0.0984 0.0984 33,000 -0.01(-5.29%)
Feb 08, 2022 0.1039 0 +0.01(+8.12%)
Feb 07, 2022 0.0943 0.0961 0.0943 0.0961 64,000 +0.00(+0.42%)
Feb 04, 2022 0.1000 0.1000 0.0894 0.0957 56,025 +0.00(+1.16%)
Feb 01, 2022 0.0946 11 +0.01(+6.29%)
Jan 27, 2022 0.0890 0 -0.01(-9.09%)
Jan 26, 2022 0.0979 0.0979 0.0939 0.0979 50,000 +0.01(+8.90%)
Jan 25, 2022 0.0899 0.0899 0.0899 0.0899 3,000 -0.01(-5.77%)
Jan 24, 2022 0.0957 0.0996 0.0954 0.0954 40,100 -0.00(-3.05%)
Jan 21, 2022 0.1038 0.1038 0.0984 0.0984 239,500 -0.00(-1.20%)
Jan 20, 2022 0.0988 0.1109 0.0988 0.0996 16,000 -0.00(-2.83%)
Jan 19, 2022 0.1110 0.1110 0.0987 0.1025 59,600 +0.00(+1.38%)
Jan 14, 2022 0.1011 0 +0.00(+2.64%)
Jan 12, 2022 0.0985 0 -0.00(-2.57%)
Jan 11, 2022 0.1011 0.1011 0.1011 0.1011 10,000 +0.00(+4.66%)
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.