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

Noble Mineral Exploration Inc (TSV: NOB )

0.0700 +0.0050 (+7.69%)
Streaming Delayed Price Updated: 11:58 AM 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 (%)
Oct 31, 2017 0.1400 0.1400 0.1350 0.1400 187,400 -0.00(-3.45%)
Oct 30, 2017 0.1400 0.1450 0.1400 0.1450 46,000 +0.01(+7.41%)
Oct 27, 2017 0.1350 0.1400 0.1350 0.1350 139,000 -0.01(-3.57%)
Oct 26, 2017 0.1400 0.1450 0.1350 0.1400 248,610 +0.00(+0.00%)
Oct 25, 2017 0.1550 0.1550 0.1400 0.1400 597,550 -0.01(-9.68%)
Oct 24, 2017 0.1700 0.1700 0.1500 0.1550 324,060 -0.02(-8.82%)
Oct 23, 2017 0.1600 0.1800 0.1550 0.1700 1,508,141 +0.02(+13.33%)
Oct 20, 2017 0.1300 0.1600 0.1200 0.1500 1,366,933 +0.03(+25.00%)
Oct 19, 2017 0.1200 0.1250 0.1200 0.1200 313,500 +0.00(+4.35%)
Oct 18, 2017 0.1200 0.1200 0.1150 0.1150 164,000 -0.01(-8.00%)
Oct 17, 2017 0.1250 0.1300 0.1200 0.1250 388,333 +0.00(+0.00%)
Oct 16, 2017 0.1250 0.1300 0.1200 0.1250 324,100 -0.01(-3.85%)
Oct 13, 2017 0.1300 0.1300 0.1250 0.1300 292,400 +0.00(+0.00%)
Oct 12, 2017 0.1300 0.1350 0.1250 0.1300 527,800 +0.01(+4.00%)
Oct 11, 2017 0.1200 0.1300 0.1200 0.1250 744,600 +0.01(+4.17%)
Oct 10, 2017 0.1200 0.1200 0.1100 0.1200 125,000 +0.00(+0.00%)
Oct 06, 2017 0.1200 0.1200 0.1200 0.1200 231,600 +0.00(+0.00%)
Oct 05, 2017 0.1150 0.1250 0.1150 0.1200 399,500 +0.01(+9.09%)
Oct 04, 2017 0.1200 0.1200 0.1050 0.1100 246,136 -0.01(-8.33%)
Oct 03, 2017 0.1200 0.1200 0.1150 0.1200 384,000 +0.00(+4.35%)
Sep 29, 2017 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Sep 28, 2017 0.1200 0.1350 0.1200 0.1250 515,400 +0.01(+4.17%)
Sep 27, 2017 0.1200 0.1200 0.1150 0.1200 284,400 +0.00(+0.00%)
Sep 26, 2017 0.1150 0.1300 0.1050 0.1200 478,600 +0.00(+4.35%)
Sep 25, 2017 0.1150 0.1250 0.1150 0.1150 206,000 -0.00(-4.17%)
Sep 22, 2017 0.1200 0.1200 0.1150 0.1200 91,500 -0.01(-4.00%)
Sep 21, 2017 0.1450 0.1450 0.1150 0.1250 535,400 -0.02(-13.79%)
Sep 20, 2017 0.1450 0.1450 0.1400 0.1450 75,500 -0.01(-3.33%)
Sep 19, 2017 0.1500 0.1500 0.1350 0.1500 294,399 +0.00(+0.00%)
Sep 18, 2017 0.1500 0.1500 0.1400 0.1500 295,901 -0.01(-6.25%)
Sep 15, 2017 0.1600 0.1600 0.1450 0.1600 69,880 +0.00(+0.00%)
Sep 14, 2017 0.1700 0.1700 0.1400 0.1600 339,700 -0.01(-5.88%)
Sep 13, 2017 0.1600 0.1750 0.1400 0.1700 651,606 +0.01(+6.25%)
Sep 12, 2017 0.1700 0.1700 0.1450 0.1600 747,600 -0.01(-3.03%)
Sep 11, 2017 0.1900 0.1900 0.1650 0.1650 1,196,584 +0.00(+0.00%)
Sep 08, 2017 0.1600 0.1800 0.1600 0.1650 1,276,057 +0.01(+3.13%)
Sep 07, 2017 0.1350 0.1600 0.1250 0.1600 981,105 +0.02(+14.29%)
Sep 06, 2017 0.1450 0.1600 0.1300 0.1400 1,458,507 +0.00(+0.00%)
Sep 05, 2017 0.1200 0.1400 0.1200 0.1400 665,200 +0.03(+27.27%)
Sep 01, 2017 0.1150 0.1100 0.1100 107,500 -0.01(-4.35%)
Aug 31, 2017 0.1200 0.1200 0.1150 0.1150 114,000 +0.01(+4.55%)
Aug 30, 2017 0.1050 0.1250 0.1050 0.1100 659,086 +0.01(+10.00%)
Aug 29, 2017 0.1200 0.1200 0.0950 0.1000 1,385,608 -0.01(-13.04%)
Aug 28, 2017 0.1000 0.1300 0.1000 0.1150 1,731,324 +0.04(+64.29%)
Aug 25, 2017 0.0700 0.0750 0.0650 0.0700 442,600 +0.00(+0.00%)
Aug 24, 2017 0.0600 0.0700 0.0550 0.0700 452,000 +0.01(+7.69%)
Aug 23, 2017 0.0650 0.0650 0.0650 0.0650 38,000 +0.01(+18.18%)
Aug 21, 2017 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Aug 17, 2017 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Aug 16, 2017 0.0550 0.0550 0.0500 0.0500 129,000 -0.00(-9.09%)
Aug 15, 2017 0.0500 0.0550 0.0500 0.0550 201,200 +0.00(+10.00%)
Aug 14, 2017 0.0500 0.0500 0.0500 0.0500 170,810 +0.01(+11.11%)
Aug 11, 2017 0.0450 0.0450 0.0450 0.0450 1,000 -0.01(-10.00%)
Aug 10, 2017 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
Aug 08, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 04, 2017 0.0500 0.0500 0.0500 0.0500 249,000 +0.00(+0.00%)
Aug 03, 2017 0.0500 0.0500 0.0500 0.0500 53,000 +0.00(+0.00%)
Aug 02, 2017 0.0500 0.0500 0.0500 0.0500 39,000 +0.01(+11.11%)
Aug 01, 2017 0.0450 0.0450 0.0450 0.0450 2,000 -0.01(-10.00%)
Jul 28, 2017 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jul 27, 2017 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Jul 25, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 20, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 19, 2017 0.0450 0.0450 0.0450 0.0450 70,000 -0.01(-10.00%)
Jul 18, 2017 0.0500 0.0500 0.0500 0.0500 24,000 +0.00(+0.00%)
Jul 17, 2017 0.0500 0.0500 0.0500 0.0500 37,000 +0.00(+0.00%)
Jul 13, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 12, 2017 0.0500 0.0500 0.0500 0.0500 370,000 +0.00(+0.00%)
Jul 11, 2017 0.0500 0.0500 0.0500 0.0500 25,600 +0.01(+11.11%)
Jul 10, 2017 0.0450 0.0450 0.0450 0.0450 3,000 -0.01(-10.00%)
Jul 03, 2017 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 26, 2017 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jun 23, 2017 0.0450 0.0450 0.0450 0.0450 9,000 +0.00(+0.00%)
Jun 22, 2017 0.0450 0.0450 0.0450 0.0450 7,000 +0.00(+0.00%)
Jun 21, 2017 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Jun 20, 2017 0.0450 0.0450 0.0450 0.0450 205,000 -0.01(-10.00%)
Jun 15, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 14, 2017 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Jun 13, 2017 0.0500 0.0500 0.0500 0.0500 39,000 +0.01(+11.11%)
Jun 09, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jun 07, 2017 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jun 06, 2017 0.0450 0.0450 0.0450 0.0450 23,000 +0.00(+0.00%)
Jun 05, 2017 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Jun 02, 2017 0.0450 0.0450 0.0450 0.0450 174,000 +0.00(+12.50%)
May 26, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
May 25, 2017 0.0450 0.0450 0.0450 0.0450 22,000 -0.01(-10.00%)
May 24, 2017 0.0500 0.0500 0.0500 0.0500 70,400 +0.00(+0.00%)
May 23, 2017 0.0500 0.0500 0.0500 0.0500 59,000 +0.00(+0.00%)
May 18, 2017 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
May 17, 2017 0.0500 0.0500 0.0450 0.0450 268,000 +0.00(+0.00%)
May 16, 2017 0.0500 0.0550 0.0450 0.0450 256,000 +0.00(+0.00%)
May 12, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
May 11, 2017 0.0450 0.0500 0.0400 0.0500 105,000 +0.01(+11.11%)
May 10, 2017 0.0450 0.0450 0.0450 0.0450 20,200 -0.01(-10.00%)
May 09, 2017 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+11.11%)
May 08, 2017 0.0450 0.0450 0.0450 0.0450 37,000 +0.00(+0.00%)
May 04, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 03, 2017 0.0500 0.0500 0.0400 0.0450 438,000 -0.01(-10.00%)
May 02, 2017 0.0500 0.0550 0.0500 0.0500 126,000 -0.00(-9.09%)
May 01, 2017 0.0600 0.0600 0.0450 0.0550 247,100 -0.00(-8.33%)
Apr 28, 2017 0.0550 0.0600 0.0550 0.0600 10,000 +0.00(+0.00%)
Apr 27, 2017 0.0600 0.0600 0.0600 0.0600 60,600 +0.00(+0.00%)
Apr 26, 2017 0.0650 0.0650 0.0600 0.0600 20,000 -0.01(-7.69%)
Apr 25, 2017 0.0650 0.0650 0.0600 0.0650 156,099 +0.01(+8.33%)
Apr 24, 2017 0.0600 0.0600 0.0600 0.0600 4,260 +0.00(+0.00%)
Apr 21, 2017 0.0650 0.0650 0.0600 0.0600 76,000 -0.01(-7.69%)
Apr 20, 2017 0.0600 0.0650 0.0600 0.0650 49,182 +0.00(+0.00%)
Apr 19, 2017 0.0650 0.0650 0.0650 0.0650 4,000 +0.01(+8.33%)
Apr 18, 2017 0.0600 0.0700 0.0600 0.0600 287,040 +0.00(+9.09%)
Apr 12, 2017 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Apr 11, 2017 0.0550 0.0600 0.0550 0.0600 135,825 +0.00(+9.09%)
Apr 10, 2017 0.0650 0.0650 0.0550 0.0550 76,000 -0.01(-15.38%)
Apr 07, 2017 0.0700 0.0700 0.0600 0.0650 110,000 -0.01(-7.14%)
Apr 06, 2017 0.0750 0.0750 0.0700 0.0700 206,000 -0.01(-12.50%)
Apr 05, 2017 0.0750 0.0800 0.0750 0.0800 69,000 +0.00(+0.00%)
Apr 04, 2017 0.0700 0.0900 0.0700 0.0800 308,950 +0.01(+14.29%)
Apr 03, 2017 0.0700 0.0700 0.0700 0.0700 5,000 +0.01(+7.69%)
Mar 31, 2017 0.0600 0.0650 0.0550 0.0650 1,515,363 +0.00(+0.00%)
Mar 30, 2017 0.0600 0.0650 0.0600 0.0650 79,000 +0.01(+30.00%)
Mar 29, 2017 0.0600 0.0600 0.0500 0.0500 44,000 -0.01(-16.67%)
Mar 28, 2017 0.0600 0.0600 0.0550 0.0600 114,000 -0.01(-7.69%)
Mar 27, 2017 0.0650 0.0650 0.0650 0.0650 2,620 -0.01(-13.33%)
Mar 23, 2017 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Mar 22, 2017 0.0650 0.0650 0.0650 0.0650 1,000 -0.01(-7.14%)
Mar 21, 2017 0.0700 0.0700 0.0700 0.0700 67,600 +0.00(+0.00%)
Mar 20, 2017 0.0650 0.0700 0.0650 0.0700 35,000 +0.00(+0.00%)
Mar 17, 2017 0.0650 0.0700 0.0650 0.0700 45,000 +0.01(+16.67%)
Mar 16, 2017 0.0600 0.0600 0.0600 0.0600 28,000 +0.00(+0.00%)
Mar 14, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Mar 13, 2017 0.0700 0.0700 0.0650 0.0650 30,000 -0.01(-13.33%)
Mar 08, 2017 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Mar 07, 2017 0.0800 0.0800 0.0800 0.0800 50,400 +0.01(+6.67%)
Mar 06, 2017 0.0750 0.0750 0.0750 0.0750 106,600 -0.01(-6.25%)
Mar 03, 2017 0.0700 0.0800 0.0700 0.0800 227,100 +0.01(+14.29%)
Mar 01, 2017 0.0700 0.0700 0.0700 180 +0.02(+40.00%)
Feb 28, 2017 0.0600 0.0600 0.0500 0.0500 30,000 -0.01(-16.67%)
Feb 27, 2017 0.0550 0.0600 0.0550 0.0600 165,000 +0.00(+9.09%)
Feb 24, 2017 0.0550 0.0550 0.0550 0.0550 29,000 +0.01(+22.22%)
Feb 21, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 15, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 14, 2017 0.0450 0.0450 0.0450 0.0450 12,000 +0.00(+0.00%)
Feb 13, 2017 0.0450 0.0450 0.0450 0.0450 22,000 -0.01(-10.00%)
Feb 09, 2017 0.0500 0.0500 0.0500 40 -0.00(-9.09%)
Feb 07, 2017 0.0550 0.0550 0.0550 1 -0.01(-15.38%)
Feb 06, 2017 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+18.18%)
Feb 03, 2017 0.0600 0.0650 0.0450 0.0550 27,000 -0.01(-15.38%)
Feb 02, 2017 0.0650 0.0650 0.0650 0.0650 19,000 +0.00(+0.00%)
Jan 31, 2017 0.0650 0.0650 0.0650 3 -0.01(-7.14%)
Jan 30, 2017 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Jan 24, 2017 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jan 23, 2017 0.0750 0.0750 0.0700 0.0750 35,000 +0.00(+7.14%)
Jan 20, 2017 0.0750 0.0800 0.0700 0.0700 29,000 +0.01(+7.69%)
Jan 19, 2017 0.0750 0.0800 0.0650 0.0650 52,400 -0.01(-13.33%)
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.