Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Noram Lithium Corp (OP: NRVTF )

0.1150 -0.0052 (-4.33%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 17, 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 (%)
May 28, 2021 0.4720 0.4720 0.4720 0 +0.01(+1.79%)
May 27, 2021 0.4637 0.4637 0.4637 0.4637 300 +0.02(+4.13%)
May 26, 2021 0.4624 0.4624 0.4453 0.4453 85,500 -0.01(-2.92%)
May 25, 2021 0.4511 0.4587 0.4511 0.4587 3,850 +0.00(+0.04%)
May 24, 2021 0.4430 0.4585 0.3970 0.4585 4,700 -0.00(-0.46%)
May 21, 2021 0.4654 0.4654 0.4606 0.4606 3,500 +0.01(+2.90%)
May 20, 2021 0.4819 0.4819 0.4473 0.4476 7,726 -0.02(-4.15%)
May 19, 2021 0.4670 0.4670 0.4670 0.4670 5,000 -0.00(-0.06%)
May 18, 2021 0.4477 0.4673 0.4477 0.4673 32,135 +0.00(+0.52%)
May 17, 2021 0.4443 0.4649 0.4443 0.4649 555 -0.02(-3.15%)
May 14, 2021 0.4326 0.4800 0.4309 0.4800 63,228 +0.08(+19.40%)
May 13, 2021 0.4686 0.4703 0.4020 0.4020 38,195 -0.11(-21.90%)
May 12, 2021 0.5193 0.5221 0.5146 0.5147 13,715 -0.08(-12.98%)
May 10, 2021 0.5915 0.5915 0.5915 84 +0.01(+1.55%)
May 07, 2021 0.6000 0.6000 0.5825 0.5825 14,808 -0.01(-1.89%)
May 06, 2021 0.5806 0.5937 0.5658 0.5937 5,500 +0.02(+3.22%)
May 05, 2021 0.5346 0.5752 0.5346 0.5752 37,572 +0.05(+10.40%)
May 04, 2021 0.5494 0.5530 0.4860 0.5210 138,918 -0.09(-14.81%)
May 03, 2021 0.6147 0.6147 0.6023 0.6116 21,058 +0.03(+4.78%)
Apr 30, 2021 0.5867 0.6109 0.5800 0.5837 27,200 +0.02(+3.31%)
Apr 29, 2021 0.5261 0.5830 0.5121 0.5650 66,654 +0.04(+8.59%)
Apr 28, 2021 0.5166 0.5203 0.4802 0.5203 49,650 +0.02(+4.98%)
Apr 27, 2021 0.5084 0.5172 0.4956 0.4956 36,041 -0.03(-5.56%)
Apr 26, 2021 0.5196 0.5249 0.4737 0.5248 170,264 +0.01(+2.54%)
Apr 23, 2021 0.3882 0.5118 0.3849 0.5118 195,200 +0.14(+35.97%)
Apr 22, 2021 0.3960 0.3960 0.3673 0.3764 110,451 -0.00(-0.74%)
Apr 21, 2021 0.3616 0.3792 0.3523 0.3792 37,452 +0.02(+6.40%)
Apr 20, 2021 0.3427 0.3605 0.3427 0.3564 34,400 -0.01(-2.99%)
Apr 19, 2021 0.3370 0.3674 0.3370 0.3674 34,857 +0.00(+0.44%)
Apr 16, 2021 0.3784 0.3822 0.3594 0.3658 143,700 -0.01(-3.53%)
Apr 15, 2021 0.3740 0.3800 0.3740 0.3792 16,100 +0.01(+1.39%)
Apr 14, 2021 0.3706 0.3816 0.3622 0.3740 40,119 -0.01(-1.97%)
Apr 13, 2021 0.3856 0.3952 0.3815 0.3815 3,554 -0.01(-2.28%)
Apr 12, 2021 0.4035 0.4035 0.3904 0.3904 1,131 -0.01(-1.34%)
Apr 09, 2021 0.3945 0.3990 0.3945 0.3957 28,900 -0.00(-0.30%)
Apr 08, 2021 0.3997 0.4058 0.3923 0.3969 31,382 -0.05(-11.09%)
Apr 07, 2021 0.4464 0.4464 0.4464 0.4464 1,935 -0.01(-2.45%)
Apr 06, 2021 0.4576 0.4576 0.4576 0.4576 260 -0.02(-4.57%)
Apr 05, 2021 0.4795 0.4795 0.4795 0.4795 425 +0.02(+5.29%)
Apr 01, 2021 0.4554 0.4554 0.4554 75 +0.00(+0.00%)
Mar 31, 2021 0.4554 0.4554 0.4554 75 +0.00(+0.00%)
Mar 30, 2021 0.4962 0.4962 0.4554 0.4554 50,400 -0.04(-8.55%)
Mar 29, 2021 0.5091 0.5091 0.4980 0.4980 2,050 +0.01(+2.55%)
Mar 26, 2021 0.5490 0.5490 0.4856 0.4856 10,800 -0.01(-1.18%)
Mar 25, 2021 0.4914 0.4914 0.4914 0.4914 200 -0.02(-3.72%)
Mar 24, 2021 0.5104 0.5104 0.5104 0.5104 326 -0.03(-5.67%)
Mar 23, 2021 0.5450 0.5450 0.5249 0.5411 11,040 +0.03(+5.89%)
Mar 22, 2021 0.5110 0.5110 0.5100 0.5110 3,530 +0.00(+0.71%)
Mar 19, 2021 0.4945 0.5074 0.4945 0.5074 700 -0.00(-0.51%)
Mar 18, 2021 0.5100 0.5200 0.5100 0.5100 2,800 +0.03(+5.63%)
Mar 17, 2021 0.4669 0.4828 0.4517 0.4828 16,410 +0.03(+5.55%)
Mar 16, 2021 0.5190 0.5190 0.4574 0.4574 11,010 -0.02(-4.99%)
Mar 15, 2021 0.4746 0.4944 0.4606 0.4814 32,695 +0.00(+0.08%)
Mar 12, 2021 0.4810 0.4810 0.4810 0.4810 2,000 -0.01(-2.89%)
Mar 11, 2021 0.4822 0.5018 0.4822 0.4953 3,120 -0.01(-2.71%)
Mar 10, 2021 0.5152 0.5152 0.5008 0.5091 2,600 +0.00(+0.83%)
Mar 09, 2021 0.5235 0.5420 0.5049 0.5049 19,750 -0.04(-6.50%)
Mar 08, 2021 0.5400 0.5400 0.5347 0.5400 3,098 +0.05(+9.78%)
Mar 05, 2021 0.4897 0.4919 0.4220 0.4919 194,000 -0.00(-0.28%)
Mar 04, 2021 0.5500 0.5509 0.4933 0.4933 7,305 -0.09(-16.13%)
Mar 03, 2021 0.5911 0.5940 0.5607 0.5882 68,507 -0.01(-1.09%)
Mar 02, 2021 0.6072 0.6268 0.5947 0.5947 22,369 +0.02(+3.70%)
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.