Noble Mineral Exploration Inc (OP: NLPXF )

0.0700 USD -0.0119 (-14.53%)
Official Closing Price Updated: 1:08 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 0.0700 0.0700 0.0700 0.0700 10,000 -0.01(-14.53%)
Oct 22, 2020 0.0762 0.0819 0.0684 0.0819 4,210 +0.00(+5.13%)
Oct 20, 2020 0.0779 0.0779 0.0779 0 +0.02(+30.27%)
Oct 19, 2020 0.0742 0.0742 0.0598 0.0598 71,428 -0.01(-18.97%)
Oct 15, 2020 0.0738 0.0738 0.0738 0 +0.02(+29.70%)
Oct 14, 2020 0.0705 0.0705 0.0569 0.0569 1,520 -0.01(-17.18%)
Oct 09, 2020 0.0687 0.0687 0.0687 0 +0.00(+7.34%)
Oct 08, 2020 0.0694 0.0694 0.0550 0.0640 29,680 -0.01(-10.49%)
Oct 07, 2020 0.0728 0.0728 0.0715 0.0715 20,074 +0.00(+1.56%)
Oct 06, 2020 0.0704 0.0704 0.0704 0.0704 315 +0.02(+27.31%)
Oct 05, 2020 0.0730 0.0730 0.0550 0.0553 6,125 +0.00(+2.03%)
Oct 02, 2020 0.0542 0.0542 0.0542 0.0542 20,700 -0.01(-17.88%)
Oct 01, 2020 0.0668 0.0735 0.0660 0.0660 32,600 -0.00(-0.45%)
Sep 30, 2020 0.0769 0.0769 0.0600 0.0663 34,700 +0.01(+20.55%)
Sep 29, 2020 0.0550 0.0550 0.0550 6 +0.00(+0.00%)
Sep 28, 2020 0.0522 0.0550 0.0522 0.0550 12,739 -0.01(-14.46%)
Sep 25, 2020 0.0622 0.0643 0.0622 0.0643 2,800 +0.00(+5.41%)
Sep 24, 2020 0.0610 0.0610 0.0610 0.0610 3,150 +0.00(+5.90%)
Sep 23, 2020 0.0689 0.0726 0.0576 0.0576 33,675 -0.00(-0.69%)
Sep 22, 2020 0.0623 0.0623 0.0580 0.0580 6,000 -0.01(-9.37%)
Sep 21, 2020 0.0640 0.0640 0.0640 0.0640 21,050 -0.00(-0.62%)
Sep 18, 2020 0.0650 0.0650 0.0644 0.0644 10,200 +0.00(+0.62%)
Sep 17, 2020 0.0650 0.0650 0.0640 0.0640 25,000 -0.00(-6.98%)
Sep 15, 2020 0.0688 0.0688 0.0688 0 -0.01(-9.47%)
Sep 14, 2020 0.0760 0.0785 0.0760 0.0760 8,200 -0.00(-4.76%)
Sep 11, 2020 0.0734 0.0798 0.0730 0.0798 17,000 -0.00(-0.13%)
Sep 10, 2020 0.0782 0.0800 0.0780 0.0799 42,000 +0.01(+12.54%)
Sep 08, 2020 0.0710 0.0710 0.0710 0 +0.00(+2.60%)
Sep 04, 2020 0.0745 0.0745 0.0692 0.0692 1,100 -0.01(-11.51%)
Sep 03, 2020 0.0782 0.0782 0.0782 0.0782 165 +0.01(+16.72%)
Sep 02, 2020 0.0814 0.0814 0.0649 0.0670 6,610 -0.00(-4.29%)
Sep 01, 2020 0.0728 0.0728 0.0700 0.0700 23,501 -0.01(-10.26%)
Aug 31, 2020 0.0765 0.0780 0.0709 0.0780 21,615 +0.01(+15.38%)
Aug 28, 2020 0.0800 0.0800 0.0676 0.0676 57,600 -0.01(-8.65%)
Aug 27, 2020 0.0741 0.0741 0.0740 0.0740 17,500 -0.01(-8.64%)
Aug 26, 2020 0.0671 0.0810 0.0671 0.0810 18,600 +0.01(+8.72%)
Aug 25, 2020 0.0705 0.0745 0.0705 0.0745 13,310 +0.01(+15.15%)
Aug 24, 2020 0.0647 0.0647 0.0647 0.0647 8,810 +0.00(+0.31%)
Aug 21, 2020 0.0645 0.0645 0.0645 0.0645 11,500 +0.01(+11.21%)
Aug 20, 2020 0.0625 0.0625 0.0580 0.0580 5,811 -0.00(-7.79%)
Aug 19, 2020 0.0629 0.0629 0.0629 0.0629 10,000 +0.00(+5.71%)
Aug 18, 2020 0.0650 0.0668 0.0590 0.0595 353,190 -0.01(-16.20%)
Aug 14, 2020 0.0710 0.0710 0.0710 0 +0.00(+7.58%)
Aug 12, 2020 0.0660 0.0660 0.0660 0 -0.01(-14.29%)
Aug 11, 2020 0.0740 0.0770 0.0740 0.0770 800 +0.01(+10.79%)
Aug 10, 2020 0.0692 0.0695 0.0650 0.0695 25,200 -0.00(-6.71%)
Aug 07, 2020 0.0745 0.0745 0.0722 0.0745 18,300 +0.00(+1.36%)
Aug 06, 2020 0.0735 0.0735 0.0735 0.0735 1,240 -0.00(-2.78%)
Aug 05, 2020 0.0734 0.0756 0.0734 0.0756 6,200 -0.00(-3.57%)
Aug 04, 2020 0.0784 0.0800 0.0726 0.0784 21,250 +0.01(+12.00%)
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.