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

Novo Res Corp (OP: NSRPF )

0.1018 -0.0013 (-1.26%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 24, 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 30, 2014 1.257 1.280 1.211 1.274 31,750 +0.00(+0.37%)
May 29, 2014 1.272 1.280 1.220 1.269 14,850 -0.03(-1.98%)
May 28, 2014 1.350 1.433 1.255 1.295 79,199 -0.08(-6.16%)
May 27, 2014 1.430 1.430 1.339 1.380 68,275 -0.01(-0.38%)
May 23, 2014 1.385 1.385 1.385 0 -0.01(-0.41%)
May 22, 2014 1.408 1.410 1.380 1.391 7,345 -0.03(-2.04%)
May 21, 2014 1.440 1.440 1.376 1.420 22,054 -0.01(-0.70%)
May 20, 2014 1.435 1.448 1.410 1.430 12,250 -0.07(-4.67%)
May 19, 2014 1.440 1.500 1.420 1.500 36,885 +0.04(+3.09%)
May 16, 2014 1.445 1.516 1.429 1.455 6,188 -0.07(-4.90%)
May 15, 2014 1.530 1.530 1.450 1.530 4,650 +0.00(+0.00%)
May 14, 2014 1.512 1.559 1.455 1.530 31,425 +0.01(+0.66%)
May 13, 2014 1.500 1.520 1.430 1.520 36,500 -0.01(-0.65%)
May 12, 2014 1.450 1.530 1.430 1.530 27,150 +0.05(+3.59%)
May 09, 2014 1.530 1.530 1.477 1.477 10,100 -0.05(-3.44%)
May 08, 2014 1.514 1.540 1.514 1.530 11,880 +0.02(+1.57%)
May 07, 2014 1.520 1.520 1.462 1.506 11,500 -0.02(-1.12%)
May 06, 2014 1.519 1.570 1.460 1.523 47,420 -0.03(-1.81%)
May 05, 2014 1.498 1.570 1.468 1.551 35,055 +0.04(+2.72%)
May 02, 2014 1.430 1.555 1.430 1.510 18,850 -0.03(-1.69%)
May 01, 2014 1.540 1.546 1.500 1.536 11,600 -0.02(-1.48%)
Apr 30, 2014 1.550 1.562 1.538 1.559 13,887 +0.00(+0.10%)
Apr 29, 2014 1.540 1.557 1.500 1.557 5,800 -0.00(-0.17%)
Apr 28, 2014 1.557 1.600 1.537 1.560 18,990 -0.00(-0.24%)
Apr 25, 2014 1.550 1.564 1.500 1.564 14,050 +0.01(+0.88%)
Apr 24, 2014 1.550 1.560 1.541 1.550 5,100 -0.01(-0.64%)
Apr 23, 2014 1.545 1.560 1.521 1.560 5,405 +0.00(+0.00%)
Apr 22, 2014 1.500 1.560 1.500 1.560 8,728 +0.02(+1.30%)
Apr 21, 2014 1.573 1.584 1.487 1.540 34,380 -0.06(-3.75%)
Apr 17, 2014 1.600 1.600 1.600 0 +0.01(+0.31%)
Apr 16, 2014 1.647 1.647 1.570 1.595 35,250 +0.03(+2.03%)
Apr 15, 2014 1.600 1.650 1.500 1.563 32,715 -0.12(-7.23%)
Apr 14, 2014 1.660 1.690 1.640 1.685 40,241 +0.08(+5.31%)
Apr 11, 2014 1.600 1.660 1.533 1.600 0 -0.03(-1.78%)
Apr 10, 2014 1.654 1.660 1.610 1.629 40,431 -0.04(-2.16%)
Apr 09, 2014 1.609 1.665 1.600 1.665 25,000 -0.01(-0.89%)
Apr 08, 2014 1.681 1.700 1.643 1.680 27,550 +0.00(+0.00%)
Apr 07, 2014 1.790 1.790 1.600 1.680 119,126 -0.13(-7.10%)
Apr 04, 2014 1.700 1.808 1.700 1.808 0 +0.10(+5.83%)
Apr 03, 2014 1.682 1.729 1.650 1.709 2,700 -0.01(-0.77%)
Apr 02, 2014 1.700 1.722 1.654 1.722 32,320 +0.01(+0.64%)
Apr 01, 2014 1.776 1.777 1.630 1.711 76,613 -0.06(-3.50%)
Mar 31, 2014 1.786 1.830 1.773 1.773 43,115 -0.00(-0.26%)
Mar 28, 2014 1.692 1.818 1.689 1.778 0 +0.12(+7.21%)
Mar 27, 2014 1.400 1.690 1.400 1.658 152,432 +0.26(+18.77%)
Mar 26, 2014 1.370 1.396 1.330 1.396 29,440 -0.00(-0.07%)
Mar 25, 2014 1.392 1.400 1.365 1.397 14,160 -0.00(-0.21%)
Mar 24, 2014 1.405 1.408 1.250 1.400 35,770 -0.08(-5.60%)
Mar 21, 2014 1.540 1.569 1.468 1.483 0 -0.12(-7.70%)
Mar 20, 2014 1.550 1.607 1.490 1.607 18,300 +0.06(+3.64%)
Mar 19, 2014 1.470 1.565 1.470 1.550 8,501 +0.03(+1.99%)
Mar 18, 2014 1.620 1.650 1.492 1.520 71,710 -0.16(-9.52%)
Mar 17, 2014 1.700 1.730 1.618 1.680 61,541 -0.00(-0.11%)
Mar 14, 2014 1.724 1.724 1.682 1.682 0 -0.03(-1.94%)
Mar 13, 2014 1.809 1.809 1.715 1.715 72,558 -0.07(-4.01%)
Mar 12, 2014 1.849 1.849 1.680 1.787 38,874 -0.07(-3.58%)
Mar 11, 2014 1.520 1.942 1.520 1.853 59,432 +0.26(+15.99%)
Mar 10, 2014 1.622 1.622 1.430 1.597 50,402 -0.01(-0.81%)
Mar 07, 2014 1.340 1.611 1.335 1.611 0 +0.30(+22.95%)
Mar 06, 2014 1.210 1.381 1.210 1.310 86,795 +0.12(+9.87%)
Mar 05, 2014 1.085 1.290 1.085 1.192 89,821 +0.16(+15.76%)
Mar 04, 2014 0.9790 1.030 0.9780 1.030 49,250 +0.06(+6.08%)
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.