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

Noble Mineral Exploration Inc (OP: NLPXF )

0.0496 -0.0004 (-0.80%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 31, 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 (%)
Nov 30, 2020 0.0677 0.0677 0.0582 0.0582 20,000 -0.01(-13.65%)
Nov 27, 2020 0.0636 0.0674 0.0636 0.0674 51,400 +0.00(+6.14%)
Nov 25, 2020 0.0635 0.0635 0.0635 0.0635 3,000 +0.00(+7.63%)
Nov 24, 2020 0.0588 0.0630 0.0588 0.0590 34,500 -0.00(-1.67%)
Nov 23, 2020 0.0600 0.0600 0.0600 0.0600 84,580 -0.01(-10.45%)
Nov 19, 2020 0.0670 0.0670 0.0670 0 +0.00(+0.00%)
Nov 16, 2020 0.0670 0.0670 0.0670 0 +0.01(+9.66%)
Nov 12, 2020 0.0611 0.0611 0.0611 0 -0.01(-8.40%)
Nov 11, 2020 0.0667 0.0667 0.0667 0.0667 3,301 -0.00(-0.30%)
Nov 10, 2020 0.0669 0.0669 0.0669 0.0669 2,000 -0.01(-11.16%)
Nov 09, 2020 0.0753 0.0753 0.0753 0.0753 200 +0.01(+11.56%)
Nov 06, 2020 0.0671 0.0691 0.0671 0.0675 21,500 +0.01(+15.19%)
Nov 04, 2020 0.0586 0.0586 0.0586 0 +0.00(+5.21%)
Nov 03, 2020 0.0628 0.0684 0.0557 0.0557 60,420 -0.01(-18.80%)
Oct 29, 2020 0.0686 0.0686 0.0686 0 +0.00(+7.19%)
Oct 28, 2020 0.0581 0.0640 0.0581 0.0640 10,480 +0.00(+2.07%)
Oct 27, 2020 0.0623 0.0627 0.0623 0.0627 3,165 -0.00(-0.63%)
Oct 26, 2020 0.0650 0.0650 0.0631 0.0631 13,000 -0.01(-9.86%)
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%)
Aug 03, 2020 0.0700 0.0700 0.0700 0.0700 4,000 -0.01(-9.44%)
Jul 31, 2020 0.0650 0.0773 0.0650 0.0773 8,600 +0.00(+1.71%)
Jul 30, 2020 0.0800 0.0800 0.0760 0.0760 2,000 -0.01(-13.44%)
Jul 29, 2020 0.0919 0.0919 0.0856 0.0878 47,625 -0.01(-7.58%)
Jul 28, 2020 0.0785 0.0980 0.0785 0.0950 433,539 +0.02(+25.83%)
Jul 27, 2020 0.0599 0.0766 0.0572 0.0755 117,700 +0.02(+32.22%)
Jul 24, 2020 0.0397 0.0571 0.0397 0.0571 58,400 +0.01(+17.73%)
Jul 23, 2020 0.0503 0.0545 0.0485 0.0485 109,000 +0.00(+3.63%)
Jul 22, 2020 0.0500 0.0500 0.0468 0.0468 12,061 -0.00(-8.06%)
Jul 21, 2020 0.0425 0.0510 0.0425 0.0509 12,000 -0.00(-5.39%)
Jul 20, 2020 0.0500 0.0538 0.0500 0.0538 142,471 -0.00(-2.18%)
Jul 17, 2020 0.0550 0.0550 0.0550 0.0550 1,600 +0.00(+0.00%)
Jul 15, 2020 0.0550 0.0550 0.0550 0 +0.00(+3.77%)
Jul 13, 2020 0.0530 0.0530 0.0530 0 +0.00(+1.92%)
Jul 09, 2020 0.0520 0.0520 0.0520 0 +0.00(+0.58%)
Jul 08, 2020 0.0517 0.0517 0.0517 0.0517 250 +0.00(+2.99%)
Jul 07, 2020 0.0502 0.0502 0.0502 0.0502 7,500 -0.01(-12.39%)
Jul 06, 2020 0.0550 0.0574 0.0500 0.0573 307,000 +0.02(+42.54%)
Jul 02, 2020 0.0402 0.0402 0.0402 0.0402 56,500 +0.00(+0.50%)
Jun 23, 2020 0.0400 0.0400 0.0400 0 -0.00(-5.88%)
Jun 22, 2020 0.0425 0.0425 0.0425 0.0425 7,000 -0.00(-9.57%)
Jun 19, 2020 0.0470 0.0470 0.0470 0.0470 2,800 -0.00(-2.29%)
Jun 18, 2020 0.0481 0.0481 0.0481 0.0481 2,000 -0.00(-3.80%)
Jun 17, 2020 0.0500 0.0500 0.0500 30 +0.00(+0.00%)
Jun 16, 2020 0.0500 0.0500 0.0500 0.0500 7,500 +0.01(+11.11%)
Jun 11, 2020 0.0450 0.0450 0.0450 0 +0.01(+13.07%)
Jun 05, 2020 0.0398 0.0398 0.0398 0 +0.00(+3.11%)
Jun 03, 2020 0.0386 0.0386 0.0386 0 -0.01(-11.87%)
Jun 02, 2020 0.0438 0.0438 0.0438 0.0438 200 -0.00(-8.56%)
Jun 01, 2020 0.0479 0.0479 0.0479 0.0479 150,000 +0.01(+14.05%)
May 29, 2020 0.0420 0.0420 0.0420 0.0420 1,500 -0.00(-5.83%)
May 28, 2020 0.0414 0.0446 0.0414 0.0446 10,000 +0.00(+8.25%)
May 20, 2020 0.0412 0.0412 0.0412 0 -0.01(-11.40%)
May 19, 2020 0.0465 0.0465 0.0465 0.0465 1,000 -0.01(-22.50%)
May 14, 2020 0.0600 0.0600 0.0600 0 +0.00(+1.52%)
May 13, 2020 0.0598 0.0660 0.0591 0.0591 151,000 +0.01(+14.76%)
May 11, 2020 0.0515 0.0515 0.0515 0 +0.00(+7.29%)
May 08, 2020 0.0480 0.0480 0.0480 0.0480 40,000 -0.00(-1.03%)
May 05, 2020 0.0485 0.0485 0.0485 0 +0.00(+1.04%)
May 01, 2020 0.0480 0.0480 0.0480 0 -0.00(-5.88%)
Apr 30, 2020 0.0490 0.0510 0.0486 0.0510 905,000 +0.01(+21.43%)
Apr 29, 2020 0.0420 0.0420 0.0420 0.0420 1,840 +0.00(+0.00%)
Apr 28, 2020 0.0420 0.0420 0.0420 0.0420 9,000 -0.00(-10.06%)
Apr 27, 2020 0.0470 0.0470 0.0467 0.0467 900 +0.01(+13.08%)
Apr 23, 2020 0.0413 0.0413 0.0413 0 +0.01(+22.19%)
Apr 21, 2020 0.0338 0.0338 0.0338 0 +0.01(+27.07%)
Apr 17, 2020 0.0266 0.0266 0.0266 0 +0.00(+0.00%)
Apr 15, 2020 0.0266 0.0266 0.0266 0 +0.00(+0.38%)
Apr 14, 2020 0.0265 0.0265 0.0265 0.0265 30,000 +0.00(+6.00%)
Apr 13, 2020 0.0250 0.0250 0.0250 0.0250 12,000 -0.00(-8.09%)
Apr 09, 2020 0.0272 0.0272 0.0272 0.0272 7,000 -0.00(-9.33%)
Apr 06, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 02, 2020 0.0300 0.0300 0.0300 0 +0.00(+19.52%)
Apr 01, 2020 0.0251 0.0251 0.0251 0.0251 1,000 -0.00(-7.38%)
Mar 17, 2020 0.0271 0.0271 0.0271 0 -0.01(-20.06%)
Mar 12, 2020 0.0339 0.0339 0.0339 0 +0.00(+16.90%)
Mar 11, 2020 0.0317 0.0343 0.0280 0.0290 30,150 -0.01(-28.75%)
Mar 09, 2020 0.0407 0.0407 0.0407 0 +0.00(+5.99%)
Mar 06, 2020 0.0384 0.0384 0.0384 0.0384 3,000 +0.00(+0.00%)
Mar 05, 2020 0.0450 0.0450 0.0384 0.0384 88,100 -0.02(-28.89%)
Mar 04, 2020 0.0540 0.0540 0.0525 0.0540 18,594 -0.01(-14.29%)
Feb 28, 2020 0.0630 0.0630 0.0630 0 +0.00(+1.45%)
Feb 27, 2020 0.0621 0.0621 0.0621 0.0621 1,500 +0.01(+12.70%)
Feb 26, 2020 0.0580 0.0580 0.0551 0.0551 1,200 -0.00(-2.82%)
Feb 25, 2020 0.0567 0.0567 0.0567 0.0567 1,500 -0.02(-22.33%)
Feb 24, 2020 0.0730 0.0730 0.0730 0.0730 7,100 +0.01(+20.07%)
Feb 20, 2020 0.0608 0.0608 0.0608 0 +0.01(+19.45%)
Feb 18, 2020 0.0509 0.0509 0.0509 0 -0.01(-13.73%)
Feb 14, 2020 0.0590 0.0590 0.0590 0.0590 10,000 -0.00(-0.17%)
Feb 12, 2020 0.0591 0.0591 0.0591 0 +0.01(+15.66%)
Feb 11, 2020 0.0546 0.0546 0.0511 0.0511 9,000 -0.01(-22.46%)
Feb 10, 2020 0.0659 0.0659 0.0659 0.0659 150 +0.01(+8.93%)
Feb 06, 2020 0.0605 0.0605 0.0605 0 +0.00(+0.67%)
Feb 05, 2020 0.0601 0.0601 0.0601 0.0601 1,000 +0.00(+2.74%)
Feb 03, 2020 0.0585 0.0585 0.0585 0 -0.01(-16.55%)
Jan 31, 2020 0.0701 0.0701 0.0701 0.0701 1,200 -0.00(-1.82%)
Jan 29, 2020 0.0714 0.0714 0.0714 0 -0.00(-3.51%)
Jan 27, 2020 0.0740 0.0740 0.0740 0 +0.00(+1.37%)
Jan 24, 2020 0.0730 0.0730 0.0730 0.0730 600 -0.00(-2.41%)
Jan 22, 2020 0.0748 0.0748 0.0748 0 +0.01(+18.54%)
Jan 17, 2020 0.0631 0.0631 0.0631 0 -0.02(-19.72%)
Jan 16, 2020 0.0796 0.0796 0.0786 0.0786 6,000 -0.00(-1.38%)
Jan 15, 2020 0.0702 0.0797 0.0702 0.0797 19,100 +0.00(+6.55%)
Jan 10, 2020 0.0748 0.0748 0.0748 0 +0.00(+0.27%)
Jan 09, 2020 0.0746 0.0746 0.0746 0.0746 4,000 -0.00(-0.53%)
Jan 08, 2020 0.0722 0.0750 0.0722 0.0750 15,000 +0.00(+1.90%)
Jan 07, 2020 0.0750 0.0750 0.0736 0.0736 16,666 -0.00(-2.13%)
Jan 06, 2020 0.0752 0.0752 0.0752 0.0752 2,959 +0.02(+28.33%)
Jan 03, 2020 0.0586 0.0586 0.0586 0.0586 7,500 +0.00(+6.55%)
Jan 02, 2020 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
Dec 31, 2019 0.0549 0.0550 0.0549 0.0550 20,000 -0.00(-8.33%)
Dec 30, 2019 0.0600 0.0600 0.0600 0.0600 15,000 -0.01(-14.77%)
Dec 24, 2019 0.0704 0.0704 0.0704 0 -0.00(-0.85%)
Dec 23, 2019 0.0710 0.0710 0.0710 0.0710 4,000 +0.00(+5.81%)
Dec 20, 2019 0.0549 0.0671 0.0549 0.0671 5,900 +0.00(+3.23%)
Dec 19, 2019 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Dec 18, 2019 0.0745 0.0745 0.0650 0.0650 20,907 -0.01(-7.93%)
Dec 16, 2019 0.0706 0.0706 0.0706 0 +0.01(+14.05%)
Dec 11, 2019 0.0619 0.0619 0.0619 0 -0.01(-11.57%)
Dec 10, 2019 0.0735 0.0735 0.0700 0.0700 72,000 +0.00(+6.22%)
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.