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%)
Streaming Delayed 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 (%)
Jul 31, 2020 2.740 2.740 2.740 0 +0.36(+15.13%)
Jul 30, 2020 2.750 2.760 2.300 2.380 367,219 -0.40(-14.39%)
Jul 29, 2020 2.380 2.790 2.380 2.780 562,397 +0.51(+22.47%)
Jul 28, 2020 2.080 2.270 2.080 2.270 205,366 +0.27(+13.50%)
Jul 27, 2020 1.960 2.020 1.940 2.000 56,939 +0.06(+3.09%)
Jul 24, 2020 1.940 1.950 1.900 1.940 52,846 +0.02(+1.04%)
Jul 23, 2020 1.950 1.960 1.870 1.920 38,991 -0.03(-1.54%)
Jul 22, 2020 1.970 1.990 1.890 1.950 46,799 +0.01(+0.52%)
Jul 21, 2020 2.010 2.010 1.920 1.940 70,670 -0.02(-1.02%)
Jul 20, 2020 1.930 2.000 1.880 1.960 63,396 +0.02(+1.03%)
Jul 17, 2020 1.900 1.950 1.800 1.940 42,466 +0.13(+7.18%)
Jul 16, 2020 1.820 1.880 1.770 1.810 65,550 -0.06(-3.21%)
Jul 15, 2020 1.960 1.970 1.870 1.870 57,872 -0.07(-3.61%)
Jul 14, 2020 1.820 1.970 1.820 1.940 65,142 +0.13(+7.18%)
Jul 13, 2020 2.060 2.070 1.810 1.810 109,439 -0.22(-10.84%)
Jul 10, 2020 2.100 2.130 1.990 2.030 88,891 -0.07(-3.33%)
Jul 09, 2020 2.220 2.230 2.090 2.100 94,153 -0.10(-4.55%)
Jul 08, 2020 2.280 2.280 2.150 2.200 115,367 +0.00(+0.00%)
Jul 07, 2020 2.360 2.360 1.990 2.200 314,664 -0.14(-5.98%)
Jul 06, 2020 2.300 2.340 2.160 2.340 302,208 +0.26(+12.50%)
Jul 03, 2020 2.000 2.080 2.000 2.080 117,025 +0.08(+4.00%)
Jul 02, 2020 1.920 2.000 1.880 2.000 154,130 +0.10(+5.26%)
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%)
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.