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

Norsemont Mining Inc (CSE: NOM )

0.2400 +0.0400 (+20.00%)
Official Closing Price Updated: 2:46 PM EDT, May 21, 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 (%)
Jun 30, 2020 1.900 1.900 1.900 0 +0.07(+3.83%)
Jun 29, 2020 1.780 1.830 1.780 1.830 82,247 +0.09(+5.17%)
Jun 26, 2020 1.700 1.750 1.700 1.740 43,725 +0.05(+2.96%)
Jun 25, 2020 1.690 1.700 1.640 1.690 18,716 -0.01(-0.59%)
Jun 24, 2020 1.700 1.710 1.640 1.700 39,839 -0.01(-0.58%)
Jun 23, 2020 1.610 1.710 1.610 1.710 78,625 +0.11(+6.87%)
Jun 22, 2020 1.600 1.610 1.580 1.600 17,519 +0.01(+0.63%)
Jun 19, 2020 1.590 1.610 1.470 1.590 67,850 +0.00(+0.00%)
Jun 18, 2020 1.730 1.730 1.590 1.590 42,379 -0.11(-6.47%)
Jun 17, 2020 1.720 1.730 1.700 1.700 27,500 -0.03(-1.73%)
Jun 16, 2020 1.710 1.740 1.690 1.730 55,742 +0.04(+2.37%)
Jun 15, 2020 1.540 1.690 1.540 1.690 119,976 +0.15(+9.74%)
Jun 12, 2020 1.470 1.550 1.450 1.540 118,168 +0.09(+6.21%)
Jun 11, 2020 1.480 1.480 1.420 1.450 45,014 -0.02(-1.36%)
Jun 10, 2020 1.360 1.470 1.360 1.470 172,957 +0.12(+8.89%)
Jun 09, 2020 1.180 1.350 1.170 1.350 130,576 +0.17(+14.41%)
Jun 08, 2020 1.140 1.180 1.110 1.180 67,369 +0.09(+8.26%)
Jun 05, 2020 1.100 1.100 1.020 1.090 25,466 -0.05(-4.39%)
Jun 04, 2020 1.020 1.140 1.000 1.140 92,571 +0.13(+12.87%)
Jun 03, 2020 0.9600 1.030 0.9500 1.010 82,139 +0.06(+6.32%)
Jun 02, 2020 1.000 1.000 0.9300 0.9500 24,200 +0.00(+0.00%)
Jun 01, 2020 0.9900 1.000 0.9200 0.9500 35,800 -0.05(-5.00%)
May 29, 2020 0.9700 1.020 0.9400 1.000 41,269 +0.05(+5.26%)
May 28, 2020 1.000 1.000 0.9000 0.9500 116,455 -0.06(-5.94%)
May 27, 2020 1.050 1.050 0.9600 1.010 146,934 -0.03(-2.88%)
May 26, 2020 1.040 1.070 1.000 1.040 247,586 +0.00(+0.00%)
May 25, 2020 0.9400 1.060 0.9400 1.040 327,890 +0.16(+18.18%)
May 22, 2020 0.9200 0.9500 0.8800 0.8800 78,888 -0.04(-4.35%)
May 21, 2020 0.8000 0.9200 0.8000 0.9200 229,983 +0.16(+21.05%)
May 20, 2020 0.5700 0.7600 0.5700 0.7600 257,833 +0.26(+52.00%)
May 19, 2020 0.5400 0.5600 0.5000 0.5000 145,400 -0.03(-5.66%)
May 15, 2020 0.5300 0.5300 0.5300 0 -0.03(-5.36%)
May 14, 2020 0.5400 0.5600 0.5400 0.5600 27,500 +0.02(+3.70%)
May 13, 2020 0.5100 0.5400 0.5000 0.5400 22,000 +0.01(+1.89%)
May 12, 2020 0.5100 0.5400 0.5100 0.5300 50,832 +0.00(+0.00%)
May 11, 2020 0.5300 0.5400 0.5300 0.5300 29,000 +0.00(+0.00%)
May 08, 2020 0.4900 0.5300 0.4900 0.5300 133,665 +0.05(+9.28%)
May 07, 2020 0.4800 0.4900 0.4800 0.4850 20,000 +0.00(+0.00%)
May 06, 2020 0.4800 0.4850 0.4800 0.4850 10,000 +0.01(+1.04%)
May 05, 2020 0.4500 0.4800 0.4500 0.4800 11,500 +0.03(+6.67%)
May 04, 2020 0.4350 0.4500 0.4350 0.4500 10,000 +0.04(+9.76%)
May 01, 2020 0.4100 0.4100 0.4100 0.4100 10,000 +0.01(+2.50%)
Apr 30, 2020 0.4000 0.4000 0.4000 0.4000 1,000 -0.01(-2.44%)
Apr 28, 2020 0.4100 0.4100 0.4100 0.4100 0 +0.03(+7.89%)
Apr 27, 2020 0.3750 0.3800 0.3750 0.3800 10,000 +0.00(+0.00%)
Apr 24, 2020 0.3750 0.3800 0.3750 0.3800 10,000 +0.08(+26.67%)
Apr 23, 2020 0.3000 0.3000 0.3000 0.3000 500 -0.03(-9.09%)
Apr 21, 2020 0.3300 0.3300 0.3300 0.3300 0 +0.03(+10.00%)
Apr 17, 2020 0.3000 0.3000 0.3000 0 -0.03(-7.69%)
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.