Noble Mineral Exploration Inc (TSV: NOB )

0.1050 CAD -0.0050 (-4.55%)
Streaming Delayed Price Updated: 3:46 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Aug 30, 2018 0.0800 0.0800 0.0800 0.0800 55,200 +0.01(+6.67%)
Aug 29, 2018 0.0750 0.0750 0.0750 0.0750 23,000 +0.00(+0.00%)
Aug 28, 2018 0.0800 0.0850 0.0750 0.0750 83,000 -0.01(-6.25%)
Aug 27, 2018 0.0900 0.0900 0.0800 0.0800 400,500 -0.01(-11.11%)
Aug 24, 2018 0.0800 0.0900 0.0800 0.0900 286,500 +0.00(+5.88%)
Aug 23, 2018 0.0750 0.0850 0.0750 0.0850 449,185 +0.01(+21.43%)
Aug 22, 2018 0.0700 0.0700 0.0700 0.0700 333,000 +0.01(+7.69%)
Aug 21, 2018 0.0650 0.0650 0.0650 0.0650 152,000 +0.00(+0.00%)
Aug 20, 2018 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Aug 17, 2018 0.0650 0.0650 0.0650 0.0650 16,000 -0.01(-7.14%)
Aug 16, 2018 0.0650 0.0700 0.0650 0.0700 49,000 +0.01(+7.69%)
Aug 15, 2018 0.0650 0.0650 0.0650 0.0650 15,000 -0.01(-7.14%)
Aug 14, 2018 0.0700 0.0700 0.0700 0.0700 320,999 +0.00(+0.00%)
Aug 13, 2018 0.0700 0.0700 0.0700 0.0700 9,832 +0.00(+0.00%)
Aug 10, 2018 0.0750 0.0750 0.0650 0.0700 176,000 -0.00(-6.67%)
Aug 09, 2018 0.0750 0.0800 0.0700 0.0750 225,000 +0.00(+7.14%)
Aug 08, 2018 0.0700 0.0700 0.0650 0.0700 113,200 +0.00(+0.00%)
Aug 07, 2018 0.0650 0.0700 0.0650 0.0700 403,000 +0.01(+7.69%)
Aug 03, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 02, 2018 0.0650 0.0650 0.0650 0.0650 15,000 +0.00(+0.00%)
Aug 01, 2018 0.0650 0.0650 0.0650 0.0650 157,000 +0.01(+8.33%)
Jul 31, 2018 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Jul 30, 2018 0.0650 0.0650 0.0600 0.0600 9,520 +0.00(+0.00%)
Jul 27, 2018 0.0600 0.0600 0.0600 0.0600 11,500 +0.00(+0.00%)
Jul 26, 2018 0.0650 0.0650 0.0600 0.0600 303,000 -0.01(-7.69%)
Jul 25, 2018 0.0650 0.0700 0.0650 0.0650 116,400 +0.01(+8.33%)
Jul 24, 2018 0.0600 0.0600 0.0600 0.0600 6,000 -0.01(-7.69%)
Jul 23, 2018 0.0650 0.0650 0.0650 0.0650 138,400 +0.00(+0.00%)
Jul 20, 2018 0.0700 0.0700 0.0600 0.0650 742,870 -0.01(-7.14%)
Jul 19, 2018 0.0700 0.0700 0.0700 0.0700 14,000 +0.00(+0.00%)
Jul 18, 2018 0.0650 0.0700 0.0650 0.0700 57,000 +0.00(+0.00%)
Jul 17, 2018 0.0700 0.0750 0.0650 0.0700 326,600 -0.00(-6.67%)
Jul 16, 2018 0.0700 0.0750 0.0700 0.0750 41,000 +0.00(+7.14%)
Jul 13, 2018 0.0700 0.0750 0.0700 0.0700 82,000 +0.00(+0.00%)
Jul 12, 2018 0.0700 0.0700 0.0700 0.0700 50,000 -0.00(-6.67%)
Jul 11, 2018 0.0750 0.0750 0.0700 0.0750 56,000 +0.00(+0.00%)
Jul 10, 2018 0.0750 0.0750 0.0700 0.0750 99,500 +0.00(+0.00%)
Jul 09, 2018 0.0750 0.0750 0.0750 0.0750 75,000 +0.00(+0.00%)
Jul 06, 2018 0.0800 0.0800 0.0750 0.0750 111,500 -0.01(-6.25%)
Jul 05, 2018 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+6.67%)
Jul 04, 2018 0.0750 0.0750 0.0750 0.0750 7,960 -0.01(-11.76%)
Jul 03, 2018 0.0800 0.0850 0.0800 0.0850 115,000 +0.01(+13.33%)
Jun 29, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 28, 2018 0.0700 0.0750 0.0650 0.0750 100,000 +0.00(+0.00%)
Jun 27, 2018 0.0850 0.0850 0.0700 0.0750 1,167,160 -0.01(-16.67%)
Jun 26, 2018 0.0850 0.0900 0.0850 0.0900 469,542 +0.00(+5.88%)
Jun 25, 2018 0.0900 0.0900 0.0850 0.0850 133,000 -0.00(-5.56%)
Jun 22, 2018 0.0950 0.0950 0.0900 0.0900 99,000 +0.00(+0.00%)
Jun 21, 2018 0.0900 0.0950 0.0900 0.0900 127,700 -0.01(-5.26%)
Jun 20, 2018 0.0900 0.0950 0.0900 0.0950 40,000 +0.01(+5.56%)
Jun 19, 2018 0.0900 0.0900 0.0900 0.0900 503,428 +0.00(+0.00%)
Jun 18, 2018 0.0950 0.0950 0.0900 0.0900 437,157 -0.01(-5.26%)
Jun 15, 2018 0.0950 0.0950 0.0950 0.0950 75,000 +0.00(+0.00%)
Jun 14, 2018 0.0950 0.0950 0.0950 0.0950 91,050 -0.01(-5.00%)
Jun 13, 2018 0.1000 0.1000 0.0950 0.1000 39,500 +0.00(+0.00%)
Jun 12, 2018 0.1000 0.1000 0.1000 0.1000 242,400 +0.00(+0.00%)
Jun 11, 2018 0.1000 0.1050 0.1000 0.1000 85,900 -0.00(-4.76%)
Jun 08, 2018 0.1050 0.1050 0.1050 0.1050 86,500 +0.00(+5.00%)
Jun 07, 2018 0.1000 0.1050 0.1000 0.1000 62,340 -0.00(-4.76%)
Jun 06, 2018 0.1000 0.1050 0.1000 0.1050 248,000 +0.00(+5.00%)
Jun 05, 2018 0.1000 0.1000 0.1000 0.1000 50,000 +0.00(+0.00%)
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.