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

Noble Mineral Exploration Inc (OP: NLPXF )

0.0436 UNCHANGED
Streaming Delayed Price Updated: 1:57 PM EDT, May 16, 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 (%)
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%)
Jan 10, 2022 0.0985 0.0990 0.0924 0.0966 47,000 -0.00(-1.13%)
Dec 31, 2021 0.0977 0.0977 0.0977 0 -0.00(-1.41%)
Dec 30, 2021 0.0964 0.0991 0.0964 0.0991 30,000 -0.00(-1.69%)
Dec 29, 2021 0.1100 0.1100 0.1008 0.1008 32,500 -0.01(-5.62%)
Dec 28, 2021 0.1150 0.1150 0.1068 0.1068 5,700 -0.00(-3.78%)
Dec 27, 2021 0.1035 0.1110 0.1035 0.1110 2,000 +0.01(+7.35%)
Dec 23, 2021 0.1034 0.1034 0.1034 0.1034 1,000 +0.00(+1.77%)
Dec 22, 2021 0.1031 0.1031 0.1000 0.1016 7,635 +0.01(+6.83%)
Dec 21, 2021 0.0951 0.0951 0.0951 0.0951 10,000 +0.00(+3.93%)
Dec 20, 2021 0.0915 0.0915 0.0915 0.0915 600 -0.01(-7.39%)
Dec 16, 2021 0.0988 0.0988 0.0988 0 +0.01(+13.56%)
Dec 15, 2021 0.0870 0.0870 0.0870 0.0870 1,000 -0.02(-15.94%)
Dec 10, 2021 0.1035 0.1035 0.1035 0 +0.01(+5.29%)
Dec 08, 2021 0.0983 0.0983 0.0983 0 -0.00(-1.70%)
Dec 07, 2021 0.1000 0.1000 0.1000 0.1000 500 -0.00(-3.57%)
Dec 06, 2021 0.1016 0.1067 0.1016 0.1037 50,500 +0.00(+2.37%)
Dec 03, 2021 0.1023 0.1023 0.1013 0.1013 64,000 -0.00(-3.52%)
Dec 02, 2021 0.1050 0.1050 0.1003 0.1050 35,022 +0.00(+0.86%)
Dec 01, 2021 0.1008 0.1041 0.1008 0.1041 3,630 +0.00(+3.69%)
Nov 30, 2021 0.1004 0.1004 0.1004 0.1004 5,000 -0.01(-9.30%)
Nov 29, 2021 0.1082 0.1190 0.1082 0.1107 15,025 +0.00(+1.28%)
Nov 26, 2021 0.1136 0.1136 0.1056 0.1093 116,000 +0.01(+6.43%)
Nov 24, 2021 0.0935 0.1027 0.0935 0.1027 13,200 +0.00(+3.22%)
Nov 23, 2021 0.0983 0.0995 0.0944 0.0995 45,800 +0.01(+6.30%)
Nov 22, 2021 0.0936 0.0936 0.0936 0.0936 10,470 +0.01(+8.84%)
Nov 19, 2021 0.0860 0.0860 0.0860 0.0860 5,000 -0.00(-4.44%)
Nov 18, 2021 0.0900 0.0900 0.0900 0.0900 19,500 +0.00(+1.93%)
Nov 12, 2021 0.0883 0.0883 0.0883 0 -0.00(-3.50%)
Nov 11, 2021 0.0921 0.0921 0.0915 0.0915 39,000 -0.00(-2.03%)
Nov 09, 2021 0.0926 0.0934 0.0926 0.0934 2,400 +0.00(+1.74%)
Nov 08, 2021 0.0918 0.0918 0.0918 0.0918 1,500 +0.00(+5.28%)
Nov 05, 2021 0.0871 0.0904 0.0871 0.0872 7,900 -0.00(-3.11%)
Nov 04, 2021 0.1000 0.1000 0.0875 0.0900 156,070 -0.01(-7.50%)
Nov 03, 2021 0.0973 0.0973 0.0924 0.0973 2,166 +0.01(+10.19%)
Nov 02, 2021 0.0988 0.0988 0.0883 0.0883 53,000 -0.01(-11.70%)
Nov 01, 2021 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+2.25%)
Oct 28, 2021 0.0978 0.0978 0.0978 0 -0.00(-1.51%)
Oct 27, 2021 0.0976 0.1017 0.0953 0.0993 75,022 +0.01(+11.57%)
Oct 25, 2021 0.0890 0.0890 0.0890 0 +0.00(+0.91%)
Oct 22, 2021 0.0866 0.0882 0.0866 0.0882 10,200 +0.00(+4.50%)
Oct 21, 2021 0.0853 0.0871 0.0826 0.0844 126,200 -0.01(-11.81%)
Oct 20, 2021 0.0952 0.0984 0.0912 0.0957 144,700 +0.01(+6.93%)
Oct 19, 2021 0.0895 0.0895 0.0895 0.0895 2,000 +0.00(+4.43%)
Oct 14, 2021 0.0857 0.0857 0.0857 0 +0.00(+1.18%)
Oct 13, 2021 0.0847 0.0847 0.0847 0.0847 2,000 -0.01(-12.68%)
Oct 11, 2021 0.0970 0.0970 0.0970 0 +0.01(+11.24%)
Oct 07, 2021 0.0872 0.0872 0.0872 0 -0.00(-3.54%)
Oct 06, 2021 0.0925 0.0925 0.0904 0.0904 5,706 +0.00(+2.84%)
Oct 04, 2021 0.0879 0.0879 0.0879 40 +0.00(+3.29%)
Sep 29, 2021 0.0851 0.0851 0.0851 0 -0.01(-14.47%)
Sep 28, 2021 0.0995 0.0995 0.0995 0.0995 350 +0.00(+4.19%)
Sep 27, 2021 0.0955 0.0955 0.0955 0.0955 4,000 +0.00(+0.63%)
Sep 23, 2021 0.0949 0.0949 0.0949 0 +0.01(+10.48%)
Sep 22, 2021 0.0859 0.0859 0.0859 0.0859 9,925 +0.01(+6.97%)
Sep 21, 2021 0.0803 0.0803 0.0803 0.0803 1,004 -0.00(-1.47%)
Sep 20, 2021 0.0815 0.0815 0.0815 0.0815 2,800 -0.00(-4.68%)
Sep 16, 2021 0.0855 0.0855 0.0855 0 +0.00(+5.56%)
Sep 15, 2021 0.0810 0.0810 0.0810 0.0810 12,000 -0.00(-0.61%)
Sep 14, 2021 0.0784 0.0815 0.0784 0.0815 5,430 -0.02(-16.07%)
Sep 13, 2021 0.0850 0.0971 0.0850 0.0971 18,575 +0.01(+14.10%)
Sep 09, 2021 0.0851 0.0851 0.0851 0 +0.01(+8.13%)
Sep 08, 2021 0.0871 0.0871 0.0787 0.0787 27,000 -0.01(-14.83%)
Sep 03, 2021 0.0924 0.0924 0.0924 0 +0.01(+11.86%)
Sep 02, 2021 0.0780 0.0879 0.0780 0.0826 33,650 -0.01(-9.83%)
Sep 01, 2021 0.0916 0.0916 0.0916 0.0916 1,055 -0.01(-6.53%)
Aug 31, 2021 0.0980 0.0980 0.0980 0.0980 1,000 +0.00(+2.08%)
Aug 30, 2021 0.0960 0.0960 0.0960 0.0960 2,500 +0.00(+0.84%)
Aug 27, 2021 0.0955 0.0956 0.0952 0.0952 9,200 +0.01(+10.31%)
Aug 26, 2021 0.0872 0.0933 0.0840 0.0863 19,915 -0.00(-0.35%)
Aug 25, 2021 0.0956 0.0956 0.0866 0.0866 1,004 -0.01(-9.41%)
Aug 24, 2021 0.0943 0.0956 0.0943 0.0956 3,206 +0.01(+10.14%)
Aug 20, 2021 0.0868 0.0868 0.0868 0 +0.00(+1.64%)
Aug 18, 2021 0.0854 0.0854 0.0854 0 +0.00(+2.64%)
Aug 17, 2021 0.0840 0.0840 0.0832 0.0832 25,500 -0.00(-5.24%)
Aug 16, 2021 0.0878 0.0878 0.0878 0.0878 8,390 -0.01(-11.58%)
Aug 12, 2021 0.0993 0.0993 0.0993 0 -0.00(-0.20%)
Aug 11, 2021 0.1045 0.1045 0.0995 0.0995 1,275 -0.00(-0.50%)
Aug 10, 2021 0.0850 0.1000 0.0850 0.1000 90,200 +0.00(+0.60%)
Aug 09, 2021 0.1076 0.1076 0.0994 0.0994 1,100 -0.01(-6.31%)
Aug 06, 2021 0.1041 0.1075 0.1041 0.1061 32,000 +0.01(+10.41%)
Aug 05, 2021 0.0961 0.0961 0.0961 0.0961 3,501 +0.00(+2.56%)
Aug 04, 2021 0.0937 0.0937 0.0937 0.0937 440 -0.00(-3.50%)
Aug 03, 2021 0.1150 0.1150 0.0965 0.0971 5,490 -0.02(-19.62%)
Aug 02, 2021 0.0941 0.1208 0.0905 0.1208 6,200 +0.02(+14.39%)
Jul 30, 2021 0.1056 0.1056 0.1056 0.1056 100 -0.00(-0.38%)
Jul 29, 2021 0.1028 0.1060 0.1028 0.1060 1,250 +0.00(+3.62%)
Jul 28, 2021 0.1050 0.1050 0.1023 0.1023 6,240 +0.01(+10.24%)
Jul 23, 2021 0.0928 0.0928 0.0928 0 -0.01(-11.62%)
Jul 22, 2021 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+3.24%)
Jul 21, 2021 0.1017 0.1017 0.1017 0.1017 3,000 +0.00(+1.70%)
Jul 20, 2021 0.0942 0.1000 0.0942 0.1000 2,000 +0.01(+7.41%)
Jul 19, 2021 0.0919 0.0931 0.0919 0.0931 2,800 -0.01(-10.22%)
Jul 16, 2021 0.1085 0.1085 0.1037 0.1037 3,900 -0.00(-1.89%)
Jul 15, 2021 0.1055 0.1085 0.1055 0.1057 18,000 +0.01(+6.98%)
Jul 13, 2021 0.0988 0.0988 0.0988 0 +0.00(+2.60%)
Jul 12, 2021 0.0940 0.1015 0.0919 0.0963 15,310 -0.00(-3.99%)
Jul 09, 2021 0.1003 0.1003 0.1003 0.1003 5,000 +0.01(+5.25%)
Jul 08, 2021 0.0950 0.1000 0.0950 0.0953 33,100 -0.00(-4.22%)
Jul 06, 2021 0.0995 0.0995 0.0995 0 -0.02(-15.32%)
Jul 01, 2021 0.1175 0.1175 0.1175 0 +0.01(+11.06%)
Jun 30, 2021 0.1075 0.1075 0.1058 0.1058 2,100 -0.00(-3.64%)
Jun 29, 2021 0.1091 0.1098 0.1091 0.1098 1,800 -0.01(-5.10%)
Jun 25, 2021 0.1157 0.1157 0.1157 0 +0.01(+9.15%)
Jun 24, 2021 0.1060 0.1060 0.1060 0.1060 13,333 +0.00(+3.92%)
Jun 23, 2021 0.1020 0.1020 0.1020 0.1020 2,000 +0.00(+0.59%)
Jun 22, 2021 0.1014 0.1014 0.1014 0.1014 2,020 +0.00(+1.00%)
Jun 21, 2021 0.1001 0.1004 0.1001 0.1004 2,500 -0.00(-4.74%)
Jun 18, 2021 0.0958 0.1148 0.0950 0.1054 47,925 -0.01(-5.72%)
Jun 17, 2021 0.1155 0.1155 0.1118 0.1118 3,000 -0.00(-3.54%)
Jun 15, 2021 0.1159 0.1159 0.1159 0 -0.01(-4.21%)
Jun 14, 2021 0.1210 0.1210 0.1210 0.1210 1,000 +0.01(+7.08%)
Jun 11, 2021 0.1155 0.1200 0.1130 0.1130 32,000 -0.00(-3.67%)
Jun 10, 2021 0.1173 0.1173 0.1173 0.1173 2,000 +0.00(+2.62%)
Jun 08, 2021 0.1143 0.1143 0.1143 0 -0.00(-1.55%)
Jun 07, 2021 0.1217 0.1217 0.1111 0.1161 26,453 -0.00(-0.17%)
Jun 04, 2021 0.1163 0.1163 0.1163 0.1163 1,085 -0.00(-1.69%)
Jun 03, 2021 0.1183 0.1183 0.1183 0.1183 827 +0.00(+4.23%)
Jun 02, 2021 0.1145 0.1145 0.1076 0.1135 160,000 +0.00(+4.51%)
Jun 01, 2021 0.1086 0.1086 0.1086 0.1086 750 +0.00(+1.69%)
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%)
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.