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

Noble Mineral Exploration Inc (OP: NLPXF )

0.0496 -0.0004 (-0.80%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 31, 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 (%)
May 28, 2021 0.1075 0.1075 0.1068 0.1068 17,195 -0.00(-1.20%)
May 27, 2021 0.1157 0.1157 0.1060 0.1081 16,800 +0.00(+2.76%)
May 26, 2021 0.1086 0.1086 0.1052 0.1052 2,000 -0.00(-4.36%)
May 25, 2021 0.1060 0.1112 0.1060 0.1100 41,000 +0.00(+0.00%)
May 24, 2021 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+2.33%)
May 21, 2021 0.1142 0.1142 0.1075 0.1075 14,580 -0.01(-8.43%)
May 20, 2021 0.1174 0.1174 0.1174 0.1174 3,500 +0.00(+3.07%)
May 19, 2021 0.1120 0.1156 0.1120 0.1139 10,400 +0.01(+5.95%)
May 18, 2021 0.1063 0.1075 0.1063 0.1075 3,500 -0.00(-0.74%)
May 17, 2021 0.1083 0.1083 0.1083 0.1083 5,070 -0.01(-7.12%)
May 14, 2021 0.1257 0.1257 0.1016 0.1166 30,700 -0.01(-4.27%)
May 13, 2021 0.1220 0.1259 0.1218 0.1218 2,554 +0.00(+2.35%)
May 12, 2021 0.1341 0.1341 0.1176 0.1190 32,976 -0.00(-0.58%)
May 11, 2021 0.1221 0.1297 0.1180 0.1197 7,150 +0.00(+2.75%)
May 10, 2021 0.1162 0.1264 0.1130 0.1165 47,578 +0.01(+5.91%)
May 07, 2021 0.1050 0.1129 0.1050 0.1100 13,000 +0.00(+1.95%)
May 06, 2021 0.1060 0.1079 0.1047 0.1079 19,870 +0.00(+1.79%)
May 05, 2021 0.1117 0.1117 0.1060 0.1060 880 +0.00(+2.51%)
May 04, 2021 0.1034 0.1034 0.1034 0.1034 10,000 -0.00(-0.29%)
May 03, 2021 0.1060 0.1060 0.1037 0.1037 69,000 -0.01(-6.07%)
Apr 30, 2021 0.1074 0.1104 0.1026 0.1104 54,600 +0.00(+3.66%)
Apr 29, 2021 0.1065 0.1065 0.1064 0.1065 24,720 +0.00(+4.41%)
Apr 28, 2021 0.1032 0.1032 0.0993 0.1020 6,970 +0.00(+3.13%)
Apr 27, 2021 0.1028 0.1055 0.0989 0.0989 15,200 -0.00(-3.89%)
Apr 26, 2021 0.1003 0.1047 0.1002 0.1029 247,850 -0.01(-8.86%)
Apr 23, 2021 0.1179 0.1179 0.1070 0.1129 14,500 +0.00(+0.00%)
Apr 22, 2021 0.1021 0.1129 0.1021 0.1129 121,031 +0.01(+13.81%)
Apr 21, 2021 0.0932 0.1011 0.0932 0.0992 24,722 +0.00(+4.86%)
Apr 20, 2021 0.1000 0.1000 0.0946 0.0946 20,000 -0.01(-6.89%)
Apr 19, 2021 0.1010 0.1016 0.1006 0.1016 11,648 -0.01(-6.27%)
Apr 16, 2021 0.1084 0.1084 0.1084 0.1084 5,000 +0.01(+5.76%)
Apr 15, 2021 0.1028 0.1028 0.1025 0.1025 384 -0.00(-1.44%)
Apr 13, 2021 0.1040 0.1040 0.1040 0 +0.00(+0.87%)
Apr 12, 2021 0.1214 0.1214 0.1023 0.1031 246,222 -0.01(-8.76%)
Apr 09, 2021 0.1130 0.1130 0.1130 0.1130 6,000 +0.00(+0.44%)
Apr 08, 2021 0.1064 0.1125 0.1063 0.1125 51,585 +0.00(+1.26%)
Apr 07, 2021 0.1131 0.1131 0.1111 0.1111 800 -0.01(-5.04%)
Apr 06, 2021 0.1119 0.1170 0.1035 0.1170 14,636 +0.00(+0.69%)
Apr 05, 2021 0.1163 0.1164 0.1162 0.1162 16,100 +0.01(+5.73%)
Apr 01, 2021 0.1132 0.1132 0.1030 0.1099 36,300 +0.00(+1.76%)
Mar 31, 2021 0.1080 0.1080 0.1080 0.1080 1,000 +0.01(+5.47%)
Mar 30, 2021 0.1024 0.1052 0.1024 0.1024 24,400 -0.01(-10.18%)
Mar 29, 2021 0.1091 0.1140 0.1091 0.1140 18,400 +0.01(+6.24%)
Mar 26, 2021 0.1130 0.1130 0.1073 0.1073 2,400 -0.00(-0.28%)
Mar 25, 2021 0.1091 0.1091 0.1050 0.1076 73,590 -0.00(-1.91%)
Mar 24, 2021 0.1120 0.1123 0.1097 0.1097 92,600 +0.00(+0.09%)
Mar 23, 2021 0.1167 0.1180 0.1075 0.1096 112,700 -0.00(-3.78%)
Mar 22, 2021 0.1100 0.1169 0.1045 0.1139 243,000 +0.01(+9.52%)
Mar 19, 2021 0.1040 0.1040 0.1040 0.1040 11,500 +0.00(+3.59%)
Mar 18, 2021 0.1100 0.1100 0.1004 0.1004 25,312 -0.01(-8.64%)
Mar 17, 2021 0.1093 0.1099 0.1093 0.1099 34,401 -0.00(-0.09%)
Mar 16, 2021 0.1123 0.1123 0.1100 0.1100 13,090 -0.00(-2.65%)
Mar 15, 2021 0.1080 0.1132 0.1037 0.1130 27,500 +0.00(+4.34%)
Mar 12, 2021 0.1123 0.1123 0.1083 0.1083 19,000 -0.00(-1.19%)
Mar 11, 2021 0.1072 0.1096 0.1028 0.1096 11,577 -0.00(-1.17%)
Mar 10, 2021 0.1067 0.1109 0.1067 0.1109 58,700 -0.00(-0.98%)
Mar 09, 2021 0.1193 0.1287 0.1120 0.1120 19,600 -0.01(-8.87%)
Mar 08, 2021 0.1200 0.1229 0.1027 0.1229 95,107 +0.01(+11.12%)
Mar 05, 2021 0.1022 0.1111 0.0969 0.1106 31,000 +0.01(+7.69%)
Mar 04, 2021 0.1118 0.1118 0.1027 0.1027 19,400 -0.01(-10.54%)
Mar 03, 2021 0.1207 0.1230 0.1140 0.1148 126,500 -0.00(-3.85%)
Mar 02, 2021 0.1184 0.1194 0.1152 0.1194 79,500 +0.00(+0.42%)
Mar 01, 2021 0.1185 0.1223 0.1185 0.1189 18,010 +0.00(+1.19%)
Feb 26, 2021 0.1188 0.1188 0.1145 0.1175 34,000 -0.00(-2.89%)
Feb 25, 2021 0.1273 0.1282 0.1210 0.1210 12,518 -0.01(-6.92%)
Feb 24, 2021 0.1409 0.1409 0.1282 0.1300 165,456 +0.00(+1.88%)
Feb 23, 2021 0.1386 0.1507 0.1068 0.1276 311,553 -0.01(-6.45%)
Feb 22, 2021 0.1453 0.1700 0.1349 0.1364 230,523 +0.01(+4.20%)
Feb 19, 2021 0.1233 0.1309 0.1136 0.1309 201,700 +0.00(+2.75%)
Feb 18, 2021 0.1414 0.1507 0.1256 0.1274 195,380 -0.02(-14.84%)
Feb 17, 2021 0.1413 0.1578 0.1338 0.1496 705,152 +0.02(+11.23%)
Feb 16, 2021 0.1100 0.1345 0.1100 0.1345 180,988 +0.03(+28.83%)
Feb 12, 2021 0.1024 0.1125 0.1024 0.1044 54,800 -0.00(-1.88%)
Feb 11, 2021 0.1044 0.1145 0.0992 0.1064 33,350 -0.00(-0.93%)
Feb 10, 2021 0.1029 0.1108 0.0950 0.1074 139,910 +0.01(+8.38%)
Feb 09, 2021 0.0925 0.1000 0.0843 0.0991 608,483 +0.02(+20.27%)
Feb 08, 2021 0.0813 0.0855 0.0813 0.0824 31,021 -0.00(-1.67%)
Feb 05, 2021 0.0821 0.0958 0.0820 0.0838 493,200 -0.00(-1.41%)
Feb 04, 2021 0.0802 0.0850 0.0802 0.0850 34,150 +0.00(+2.41%)
Feb 03, 2021 0.0723 0.0850 0.0723 0.0830 54,616 +0.01(+8.50%)
Feb 02, 2021 0.0811 0.0811 0.0765 0.0765 8,200 -0.01(-6.48%)
Feb 01, 2021 0.0820 0.0900 0.0818 0.0818 11,100 +0.00(+4.60%)
Jan 29, 2021 0.0800 0.0862 0.0741 0.0782 13,200 -0.00(-4.63%)
Jan 28, 2021 0.0819 0.0840 0.0800 0.0820 41,450 -0.00(-0.12%)
Jan 27, 2021 0.0900 0.0907 0.0821 0.0821 112,600 -0.02(-16.99%)
Jan 26, 2021 0.0979 0.0998 0.0960 0.0989 46,333 -0.00(-1.10%)
Jan 25, 2021 0.0999 0.1000 0.0886 0.1000 135,422 +0.01(+12.36%)
Jan 22, 2021 0.0808 0.0954 0.0808 0.0890 5,400 -0.00(-1.11%)
Jan 21, 2021 0.0971 0.0971 0.0900 0.0900 126,392 +0.00(+2.62%)
Jan 20, 2021 0.0873 0.0908 0.0873 0.0877 6,673 +0.00(+3.18%)
Jan 19, 2021 0.0884 0.0900 0.0780 0.0850 8,150 +0.00(+5.59%)
Jan 15, 2021 0.0790 0.0865 0.0790 0.0805 8,800 +0.00(+0.63%)
Jan 14, 2021 0.0805 0.0811 0.0795 0.0800 8,134 +0.00(+1.91%)
Jan 13, 2021 0.0829 0.0829 0.0725 0.0785 41,041 +0.00(+0.00%)
Jan 12, 2021 0.0718 0.0882 0.0718 0.0785 3,084 +0.00(+0.13%)
Jan 11, 2021 0.0900 0.0995 0.0757 0.0784 108,942 -0.01(-8.30%)
Jan 08, 2021 0.0963 0.0963 0.0855 0.0855 46,600 +0.02(+32.35%)
Jan 04, 2021 0.0646 0.0646 0.0646 0 +0.00(+0.00%)
Dec 31, 2020 0.0646 0.0646 0.0646 3,833 +0.00(+0.94%)
Dec 30, 2020 0.0710 0.0710 0.0640 0.0640 3,833 -0.00(-7.11%)
Dec 29, 2020 0.0550 0.0689 0.0550 0.0689 17,000 +0.01(+14.83%)
Dec 28, 2020 0.0655 0.0655 0.0489 0.0600 30,001 +0.00(+0.00%)
Dec 22, 2020 0.0600 0.0600 0.0600 0 +0.00(+2.56%)
Dec 21, 2020 0.0621 0.0621 0.0585 0.0585 27,166 -0.00(-0.51%)
Dec 17, 2020 0.0588 0.0588 0.0588 0 +0.00(+3.89%)
Dec 16, 2020 0.0566 0.0566 0.0566 0.0566 10,000 -0.00(-4.23%)
Dec 15, 2020 0.0647 0.0647 0.0591 0.0591 7,000 +0.01(+14.98%)
Dec 14, 2020 0.0608 0.0608 0.0460 0.0514 92,769 -0.01(-9.03%)
Dec 09, 2020 0.0565 0.0565 0.0565 0 +0.00(+0.00%)
Dec 08, 2020 0.0535 0.0565 0.0535 0.0565 5,554 +0.00(+4.63%)
Dec 07, 2020 0.0547 0.0547 0.0500 0.0540 27,150 +0.00(+2.27%)
Dec 04, 2020 0.0642 0.0642 0.0528 0.0528 10,100 -0.01(-22.01%)
Dec 02, 2020 0.0677 0.0677 0.0677 0 +0.01(+12.83%)
Dec 01, 2020 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+3.09%)
Nov 30, 2020 0.0677 0.0677 0.0582 0.0582 20,000 -0.01(-13.65%)
Nov 27, 2020 0.0636 0.0674 0.0636 0.0674 51,400 +0.00(+6.14%)
Nov 25, 2020 0.0635 0.0635 0.0635 0.0635 3,000 +0.00(+7.63%)
Nov 24, 2020 0.0588 0.0630 0.0588 0.0590 34,500 -0.00(-1.67%)
Nov 23, 2020 0.0600 0.0600 0.0600 0.0600 84,580 -0.01(-10.45%)
Nov 19, 2020 0.0670 0.0670 0.0670 0 +0.00(+0.00%)
Nov 16, 2020 0.0670 0.0670 0.0670 0 +0.01(+9.66%)
Nov 12, 2020 0.0611 0.0611 0.0611 0 -0.01(-8.40%)
Nov 11, 2020 0.0667 0.0667 0.0667 0.0667 3,301 -0.00(-0.30%)
Nov 10, 2020 0.0669 0.0669 0.0669 0.0669 2,000 -0.01(-11.16%)
Nov 09, 2020 0.0753 0.0753 0.0753 0.0753 200 +0.01(+11.56%)
Nov 06, 2020 0.0671 0.0691 0.0671 0.0675 21,500 +0.01(+15.19%)
Nov 04, 2020 0.0586 0.0586 0.0586 0 +0.00(+5.21%)
Nov 03, 2020 0.0628 0.0684 0.0557 0.0557 60,420 -0.01(-18.80%)
Oct 29, 2020 0.0686 0.0686 0.0686 0 +0.00(+7.19%)
Oct 28, 2020 0.0581 0.0640 0.0581 0.0640 10,480 +0.00(+2.07%)
Oct 27, 2020 0.0623 0.0627 0.0623 0.0627 3,165 -0.00(-0.63%)
Oct 26, 2020 0.0650 0.0650 0.0631 0.0631 13,000 -0.01(-9.86%)
Oct 23, 2020 0.0700 0.0700 0.0700 0.0700 10,000 -0.01(-14.53%)
Oct 22, 2020 0.0762 0.0819 0.0684 0.0819 4,210 +0.00(+5.13%)
Oct 20, 2020 0.0779 0.0779 0.0779 0 +0.02(+30.27%)
Oct 19, 2020 0.0742 0.0742 0.0598 0.0598 71,428 -0.01(-18.97%)
Oct 15, 2020 0.0738 0.0738 0.0738 0 +0.02(+29.70%)
Oct 14, 2020 0.0705 0.0705 0.0569 0.0569 1,520 -0.01(-17.18%)
Oct 09, 2020 0.0687 0.0687 0.0687 0 +0.00(+7.34%)
Oct 08, 2020 0.0694 0.0694 0.0550 0.0640 29,680 -0.01(-10.49%)
Oct 07, 2020 0.0728 0.0728 0.0715 0.0715 20,074 +0.00(+1.56%)
Oct 06, 2020 0.0704 0.0704 0.0704 0.0704 315 +0.02(+27.31%)
Oct 05, 2020 0.0730 0.0730 0.0550 0.0553 6,125 +0.00(+2.03%)
Oct 02, 2020 0.0542 0.0542 0.0542 0.0542 20,700 -0.01(-17.88%)
Oct 01, 2020 0.0668 0.0735 0.0660 0.0660 32,600 -0.00(-0.45%)
Sep 30, 2020 0.0769 0.0769 0.0600 0.0663 34,700 +0.01(+20.55%)
Sep 29, 2020 0.0550 0.0550 0.0550 6 +0.00(+0.00%)
Sep 28, 2020 0.0522 0.0550 0.0522 0.0550 12,739 -0.01(-14.46%)
Sep 25, 2020 0.0622 0.0643 0.0622 0.0643 2,800 +0.00(+5.41%)
Sep 24, 2020 0.0610 0.0610 0.0610 0.0610 3,150 +0.00(+5.90%)
Sep 23, 2020 0.0689 0.0726 0.0576 0.0576 33,675 -0.00(-0.69%)
Sep 22, 2020 0.0623 0.0623 0.0580 0.0580 6,000 -0.01(-9.37%)
Sep 21, 2020 0.0640 0.0640 0.0640 0.0640 21,050 -0.00(-0.62%)
Sep 18, 2020 0.0650 0.0650 0.0644 0.0644 10,200 +0.00(+0.62%)
Sep 17, 2020 0.0650 0.0650 0.0640 0.0640 25,000 -0.00(-6.98%)
Sep 15, 2020 0.0688 0.0688 0.0688 0 -0.01(-9.47%)
Sep 14, 2020 0.0760 0.0785 0.0760 0.0760 8,200 -0.00(-4.76%)
Sep 11, 2020 0.0734 0.0798 0.0730 0.0798 17,000 -0.00(-0.13%)
Sep 10, 2020 0.0782 0.0800 0.0780 0.0799 42,000 +0.01(+12.54%)
Sep 08, 2020 0.0710 0.0710 0.0710 0 +0.00(+2.60%)
Sep 04, 2020 0.0745 0.0745 0.0692 0.0692 1,100 -0.01(-11.51%)
Sep 03, 2020 0.0782 0.0782 0.0782 0.0782 165 +0.01(+16.72%)
Sep 02, 2020 0.0814 0.0814 0.0649 0.0670 6,610 -0.00(-4.29%)
Sep 01, 2020 0.0728 0.0728 0.0700 0.0700 23,501 -0.01(-10.26%)
Aug 31, 2020 0.0765 0.0780 0.0709 0.0780 21,615 +0.01(+15.38%)
Aug 28, 2020 0.0800 0.0800 0.0676 0.0676 57,600 -0.01(-8.65%)
Aug 27, 2020 0.0741 0.0741 0.0740 0.0740 17,500 -0.01(-8.64%)
Aug 26, 2020 0.0671 0.0810 0.0671 0.0810 18,600 +0.01(+8.72%)
Aug 25, 2020 0.0705 0.0745 0.0705 0.0745 13,310 +0.01(+15.15%)
Aug 24, 2020 0.0647 0.0647 0.0647 0.0647 8,810 +0.00(+0.31%)
Aug 21, 2020 0.0645 0.0645 0.0645 0.0645 11,500 +0.01(+11.21%)
Aug 20, 2020 0.0625 0.0625 0.0580 0.0580 5,811 -0.00(-7.79%)
Aug 19, 2020 0.0629 0.0629 0.0629 0.0629 10,000 +0.00(+5.71%)
Aug 18, 2020 0.0650 0.0668 0.0590 0.0595 353,190 -0.01(-16.20%)
Aug 14, 2020 0.0710 0.0710 0.0710 0 +0.00(+7.58%)
Aug 12, 2020 0.0660 0.0660 0.0660 0 -0.01(-14.29%)
Aug 11, 2020 0.0740 0.0770 0.0740 0.0770 800 +0.01(+10.79%)
Aug 10, 2020 0.0692 0.0695 0.0650 0.0695 25,200 -0.00(-6.71%)
Aug 07, 2020 0.0745 0.0745 0.0722 0.0745 18,300 +0.00(+1.36%)
Aug 06, 2020 0.0735 0.0735 0.0735 0.0735 1,240 -0.00(-2.78%)
Aug 05, 2020 0.0734 0.0756 0.0734 0.0756 6,200 -0.00(-3.57%)
Aug 04, 2020 0.0784 0.0800 0.0726 0.0784 21,250 +0.01(+12.00%)
Aug 03, 2020 0.0700 0.0700 0.0700 0.0700 4,000 -0.01(-9.44%)
Jul 31, 2020 0.0650 0.0773 0.0650 0.0773 8,600 +0.00(+1.71%)
Jul 30, 2020 0.0800 0.0800 0.0760 0.0760 2,000 -0.01(-13.44%)
Jul 29, 2020 0.0919 0.0919 0.0856 0.0878 47,625 -0.01(-7.58%)
Jul 28, 2020 0.0785 0.0980 0.0785 0.0950 433,539 +0.02(+25.83%)
Jul 27, 2020 0.0599 0.0766 0.0572 0.0755 117,700 +0.02(+32.22%)
Jul 24, 2020 0.0397 0.0571 0.0397 0.0571 58,400 +0.01(+17.73%)
Jul 23, 2020 0.0503 0.0545 0.0485 0.0485 109,000 +0.00(+3.63%)
Jul 22, 2020 0.0500 0.0500 0.0468 0.0468 12,061 -0.00(-8.06%)
Jul 21, 2020 0.0425 0.0510 0.0425 0.0509 12,000 -0.00(-5.39%)
Jul 20, 2020 0.0500 0.0538 0.0500 0.0538 142,471 -0.00(-2.18%)
Jul 17, 2020 0.0550 0.0550 0.0550 0.0550 1,600 +0.00(+0.00%)
Jul 15, 2020 0.0550 0.0550 0.0550 0 +0.00(+3.77%)
Jul 13, 2020 0.0530 0.0530 0.0530 0 +0.00(+1.92%)
Jul 09, 2020 0.0520 0.0520 0.0520 0 +0.00(+0.58%)
Jul 08, 2020 0.0517 0.0517 0.0517 0.0517 250 +0.00(+2.99%)
Jul 07, 2020 0.0502 0.0502 0.0502 0.0502 7,500 -0.01(-12.39%)
Jul 06, 2020 0.0550 0.0574 0.0500 0.0573 307,000 +0.02(+42.54%)
Jul 02, 2020 0.0402 0.0402 0.0402 0.0402 56,500 +0.00(+0.50%)
Jun 23, 2020 0.0400 0.0400 0.0400 0 -0.00(-5.88%)
Jun 22, 2020 0.0425 0.0425 0.0425 0.0425 7,000 -0.00(-9.57%)
Jun 19, 2020 0.0470 0.0470 0.0470 0.0470 2,800 -0.00(-2.29%)
Jun 18, 2020 0.0481 0.0481 0.0481 0.0481 2,000 -0.00(-3.80%)
Jun 17, 2020 0.0500 0.0500 0.0500 30 +0.00(+0.00%)
Jun 16, 2020 0.0500 0.0500 0.0500 0.0500 7,500 +0.01(+11.11%)
Jun 11, 2020 0.0450 0.0450 0.0450 0 +0.01(+13.07%)
Jun 05, 2020 0.0398 0.0398 0.0398 0 +0.00(+3.11%)
Jun 03, 2020 0.0386 0.0386 0.0386 0 -0.01(-11.87%)
Jun 02, 2020 0.0438 0.0438 0.0438 0.0438 200 -0.00(-8.56%)
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.