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

Norsemont Mining Inc (OP: NRRSF )

0.1800 +0.0080 (+4.65%)
Streaming Delayed Price Updated: 2:06 PM EDT, Jun 13, 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 (%)
Aug 31, 2021 0.4610 0.4610 0.4400 0.4400 4,654 +0.00(+1.06%)
Aug 30, 2021 0.3847 0.4509 0.3847 0.4354 112,620 +0.05(+12.97%)
Aug 27, 2021 0.3721 0.3989 0.3639 0.3854 44,955 +0.01(+2.53%)
Aug 26, 2021 0.3747 0.3800 0.3683 0.3759 8,875 -0.02(-4.08%)
Aug 25, 2021 0.3919 0.3919 0.3919 0.3919 885 +0.00(+0.64%)
Aug 24, 2021 0.3907 0.3966 0.3894 0.3894 12,898 +0.00(+0.21%)
Aug 23, 2021 0.3943 0.3944 0.3878 0.3886 26,500 -0.00(-0.36%)
Aug 20, 2021 0.3869 0.3974 0.3869 0.3900 9,950 +0.00(+0.28%)
Aug 19, 2021 0.4056 0.4056 0.3889 0.3889 132,000 -0.01(-3.14%)
Aug 17, 2021 0.4015 0.4015 0.4015 0 -0.03(-6.69%)
Aug 16, 2021 0.4058 0.4303 0.4058 0.4303 8,030 +0.02(+3.66%)
Aug 13, 2021 0.4151 0.4151 0.4151 0.4151 500 +0.00(+1.00%)
Aug 12, 2021 0.4070 0.4110 0.4070 0.4110 8,800 +0.00(+1.08%)
Aug 11, 2021 0.4394 0.4394 0.4047 0.4066 51,250 -0.01(-2.68%)
Aug 10, 2021 0.4178 0.4178 0.4178 0.4178 1,759 +0.00(+0.00%)
Aug 09, 2021 0.4240 0.4310 0.4178 0.4178 56,977 -0.02(-3.69%)
Aug 06, 2021 0.4637 0.4637 0.4338 0.4338 5,952 +0.01(+2.55%)
Aug 05, 2021 0.4287 0.4287 0.4230 0.4230 18,001 -0.03(-5.79%)
Aug 04, 2021 0.4520 0.4520 0.4475 0.4490 65,800 +0.01(+2.32%)
Aug 03, 2021 0.4500 0.4500 0.4387 0.4388 58,000 -0.01(-1.57%)
Aug 02, 2021 0.4292 0.4458 0.4292 0.4458 600 +0.03(+6.14%)
Jul 30, 2021 0.4140 0.4200 0.4140 0.4200 20,365 -0.01(-3.43%)
Jul 29, 2021 0.4585 0.4585 0.4349 0.4349 20,500 -0.02(-4.56%)
Jul 28, 2021 0.4547 0.4870 0.4547 0.4557 3,130 -0.00(-0.09%)
Jul 27, 2021 0.4449 0.4777 0.4449 0.4561 62,900 +0.02(+3.85%)
Jul 26, 2021 0.4392 0.4392 0.4392 0.4392 17,756 +0.02(+3.83%)
Jul 23, 2021 0.4220 0.4230 0.4220 0.4230 13,000 -0.01(-3.38%)
Jul 22, 2021 0.4276 0.4458 0.4111 0.4378 44,600 +0.01(+1.37%)
Jul 21, 2021 0.4300 0.4319 0.4300 0.4319 13,400 -0.01(-1.89%)
Jul 20, 2021 0.4560 0.4560 0.4402 0.4402 1,357 +0.02(+3.92%)
Jul 19, 2021 0.4300 0.4563 0.4218 0.4236 151,869 -0.02(-4.49%)
Jul 16, 2021 0.4724 0.4724 0.4435 0.4435 21,316 -0.04(-8.27%)
Jul 15, 2021 0.4500 0.4835 0.4500 0.4835 1,630 +0.02(+4.23%)
Jul 14, 2021 0.4692 0.4777 0.4530 0.4639 12,000 +0.01(+1.71%)
Jul 13, 2021 0.4525 0.4562 0.4525 0.4561 49,086 -0.00(-0.85%)
Jul 12, 2021 0.4539 0.4790 0.4402 0.4600 26,920 -0.04(-7.43%)
Jul 09, 2021 0.4800 0.4969 0.4800 0.4969 10,000 +0.02(+3.52%)
Jul 08, 2021 0.4693 0.4969 0.4693 0.4800 66,150 -0.01(-1.74%)
Jul 07, 2021 0.4875 0.4942 0.4862 0.4885 70,030 +0.00(+0.72%)
Jul 06, 2021 0.4810 0.5150 0.4810 0.4850 86,289 +0.01(+3.02%)
Jul 02, 2021 0.4715 0.4715 0.4708 0.4708 1,850 +0.03(+6.25%)
Jul 01, 2021 0.5201 0.5203 0.4431 0.4431 2,580 +0.00(+0.70%)
Jun 30, 2021 0.4401 0.4401 0.4400 0.4400 5,501 +0.00(+0.00%)
Jun 29, 2021 0.4681 0.4681 0.4400 0.4400 41,608 -0.02(-4.56%)
Jun 28, 2021 0.4775 0.4775 0.4542 0.4610 126,700 -0.01(-2.95%)
Jun 25, 2021 0.4710 0.4800 0.4620 0.4750 68,930 +0.02(+3.67%)
Jun 24, 2021 0.4642 0.4642 0.4572 0.4582 7,930 +0.00(+0.39%)
Jun 23, 2021 0.4500 0.4669 0.4500 0.4564 33,820 -0.01(-2.17%)
Jun 22, 2021 0.4722 0.4722 0.4616 0.4665 14,700 -0.00(-0.74%)
Jun 21, 2021 0.4648 0.4700 0.4518 0.4700 23,750 -0.01(-1.26%)
Jun 18, 2021 0.4603 0.4760 0.4578 0.4760 84,500 +0.01(+1.71%)
Jun 17, 2021 0.4801 0.4801 0.4568 0.4680 120,900 -0.02(-4.68%)
Jun 16, 2021 0.4910 0.4910 0.4910 0.4910 495 -0.00(-0.45%)
Jun 15, 2021 0.4900 0.5000 0.4900 0.4932 74,050 -0.01(-2.47%)
Jun 14, 2021 0.5200 0.5200 0.5057 0.5057 50,647 -0.02(-3.95%)
Jun 11, 2021 0.5500 0.5500 0.5200 0.5265 11,881 -0.02(-4.27%)
Jun 10, 2021 0.5300 0.5500 0.5300 0.5500 21,708 +0.03(+5.57%)
Jun 09, 2021 0.5060 0.5243 0.5049 0.5210 40,800 +0.02(+3.17%)
Jun 08, 2021 0.5301 0.5301 0.4900 0.5050 40,658 -0.03(-4.73%)
Jun 07, 2021 0.5351 0.5479 0.5301 0.5301 23,708 -0.02(-3.09%)
Jun 04, 2021 0.5650 0.5650 0.5399 0.5470 28,057 -0.01(-1.97%)
Jun 03, 2021 0.5663 0.5700 0.5553 0.5580 34,625 -0.01(-1.90%)
Jun 02, 2021 0.5775 0.5848 0.5628 0.5688 13,400 -0.00(-0.73%)
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.