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
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 26, 2023 | 0.0337 | 0 | -0.00(-3.71%) | |||
May 25, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,000 | +0.00(+6.06%) |
May 22, 2023 | 0.0330 | 0 | +0.00(+6.11%) | |||
May 19, 2023 | 0.0311 | 0.0311 | 0.0311 | 0.0311 | 1,000 | +0.00(+2.64%) |
May 17, 2023 | 0.0303 | 0 | +0.00(+4.12%) | |||
May 16, 2023 | 0.0300 | 0.0300 | 0.0291 | 0.0291 | 28,000 | -0.01(-16.86%) |
May 10, 2023 | 0.0350 | 0 | -0.00(-9.33%) | |||
May 05, 2023 | 0.0386 | 1,000 | -0.00(-10.23%) | |||
May 02, 2023 | 0.0430 | 0 | +0.00(+7.50%) | |||
May 01, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 | +0.00(+14.29%) |
Apr 28, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,000 | -0.01(-18.60%) |
Apr 26, 2023 | 0.0430 | 0 | -0.00(-0.46%) | |||
Apr 21, 2023 | 0.0432 | 0 | +0.00(+7.20%) | |||
Apr 13, 2023 | 0.0403 | 0 | +0.00(+0.75%) | |||
Apr 12, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 61,000 | +0.00(+2.30%) |
Apr 11, 2023 | 0.0391 | 0.0391 | 0.0391 | 0.0391 | 40,000 | -0.00(-6.68%) |
Apr 05, 2023 | 0.0419 | 0 | +0.00(+2.20%) | |||
Apr 04, 2023 | 0.0392 | 0.0410 | 0.0392 | 0.0410 | 11,000 | -0.00(-2.15%) |
Apr 03, 2023 | 0.0419 | 0.0419 | 0.0419 | 0.0419 | 500 | +0.00(+2.70%) |
Mar 28, 2023 | 0.0408 | 0 | -0.00(-0.73%) | |||
Mar 27, 2023 | 0.0433 | 0.0445 | 0.0411 | 0.0411 | 48,000 | +0.00(+2.75%) |
Mar 24, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 25,000 | -0.00(-2.44%) |
Mar 23, 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 12,000 | +0.00(+2.50%) |
Mar 17, 2023 | 0.0400 | 0 | +0.00(+0.00%) | |||
Mar 14, 2023 | 0.0400 | 0 | -0.00(-7.83%) | |||
Mar 06, 2023 | 0.0434 | 0 | -0.00(-4.19%) | |||
Mar 03, 2023 | 0.0466 | 0.0466 | 0.0447 | 0.0453 | 28,500 | -0.01(-13.22%) |
Feb 27, 2023 | 0.0522 | 0 | +0.00(+8.52%) | |||
Feb 24, 2023 | 0.0481 | 0.0481 | 0.0481 | 0.0481 | 11,600 | -0.01(-9.42%) |
Feb 10, 2023 | 0.0531 | 0 | -0.00(-5.52%) | |||
Feb 08, 2023 | 0.0562 | 0 | +0.01(+14.46%) | |||
Feb 07, 2023 | 0.0450 | 0.0491 | 0.0440 | 0.0491 | 42,500 | +0.01(+22.14%) |
Feb 06, 2023 | 0.0437 | 0.0437 | 0.0402 | 0.0402 | 37,000 | -0.00(-4.51%) |
Jan 31, 2023 | 0.0421 | 0 | +0.00(+7.12%) | |||
Jan 30, 2023 | 0.0419 | 0.0419 | 0.0393 | 0.0393 | 34,000 | -0.01(-13.82%) |
Jan 26, 2023 | 0.0456 | 0.0456 | 0.0456 | 0.0456 | 18,000 | +0.01(+12.87%) |
Jan 25, 2023 | 0.0404 | 0.0404 | 0.0404 | 0.0404 | 1,000 | +0.00(+11.91%) |
Jan 24, 2023 | 0.0361 | 0.0361 | 0.0361 | 0.0361 | 164,957 | -0.00(-9.98%) |
Jan 19, 2023 | 0.0401 | 0 | -0.00(-10.89%) | |||
Jan 18, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 28,209 | -0.00(-1.10%) |
Jan 17, 2023 | 0.0460 | 0.0460 | 0.0403 | 0.0455 | 36,043 | +0.00(+0.00%) |
Jan 11, 2023 | 0.0455 | 0 | -0.00(-3.81%) | |||
Jan 09, 2023 | 0.0473 | 0 | +0.01(+17.08%) | |||
Jan 06, 2023 | 0.0483 | 0.0483 | 0.0404 | 0.0404 | 153,960 | -0.01(-19.20%) |
Jan 05, 2023 | 0.0424 | 0.0500 | 0.0424 | 0.0500 | 40,000 | +0.00(+0.00%) |
Jan 04, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 12,000 | +0.00(+0.00%) |
Jan 03, 2023 | 0.0513 | 0.0513 | 0.0500 | 0.0500 | 42,000 | +0.00(+2.25%) |
Dec 30, 2022 | 0.0431 | 0.0489 | 0.0431 | 0.0489 | 142,260 | +0.01(+34.71%) |
Dec 29, 2022 | 0.0374 | 0.0374 | 0.0363 | 0.0363 | 1,760 | -0.00(-1.36%) |
Dec 28, 2022 | 0.0419 | 0.0470 | 0.0324 | 0.0368 | 119,698 | -0.01(-27.27%) |
Dec 27, 2022 | 0.0307 | 0.0506 | 0.0304 | 0.0506 | 12,130 | +0.01(+22.22%) |
Dec 22, 2022 | 0.0414 | 0 | -0.00(-10.00%) | |||
Dec 20, 2022 | 0.0460 | 0 | +0.01(+21.37%) | |||
Dec 19, 2022 | 0.0379 | 0.0379 | 0.0356 | 0.0379 | 20,500 | +0.00(+10.82%) |
Dec 16, 2022 | 0.0391 | 0.0391 | 0.0322 | 0.0342 | 80,350 | -0.01(-13.85%) |
Dec 15, 2022 | 0.0400 | 0.0400 | 0.0397 | 0.0397 | 14,000 | -0.00(-4.11%) |
Dec 14, 2022 | 0.0414 | 0.0414 | 0.0414 | 0.0414 | 2,069 | +0.00(+0.49%) |
Dec 13, 2022 | 0.0412 | 0.0412 | 0.0363 | 0.0412 | 141,813 | +0.01(+29.15%) |
Dec 12, 2022 | 0.0319 | 0.0319 | 0.0319 | 0.0319 | 300 | -0.01(-20.25%) |
Dec 08, 2022 | 0.0400 | 0 | +0.00(+0.00%) | |||
Dec 06, 2022 | 0.0400 | 0 | -0.00(-0.25%) | |||
Dec 05, 2022 | 0.0401 | 0.0411 | 0.0401 | 0.0401 | 18,333 | -0.01(-11.09%) |
Dec 02, 2022 | 0.0401 | 0.0451 | 0.0401 | 0.0451 | 12,400 | -0.00(-0.44%) |
Nov 30, 2022 | 0.0453 | 0 | -0.00(-0.44%) | |||
Nov 29, 2022 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 10,000 | +0.00(+0.22%) |
Nov 28, 2022 | 0.0454 | 0.0454 | 0.0454 | 0.0454 | 1,700 | +0.00(+5.58%) |
Nov 22, 2022 | 0.0430 | 0 | +0.00(+5.91%) | |||
Nov 16, 2022 | 0.0406 | 0 | -0.02(-31.07%) | |||
Nov 15, 2022 | 0.0600 | 0.0600 | 0.0589 | 0.0589 | 32,000 | -0.00(-2.81%) |
Nov 14, 2022 | 0.0600 | 0.0606 | 0.0600 | 0.0606 | 11,000 | +0.02(+59.47%) |
Nov 07, 2022 | 0.0380 | 0 | -0.01(-12.64%) | |||
Nov 03, 2022 | 0.0435 | 0 | +0.01(+23.93%) | |||
Oct 26, 2022 | 0.0351 | 0 | -0.01(-23.03%) | |||
Oct 24, 2022 | 0.0456 | 0 | -0.00(-3.39%) | |||
Oct 21, 2022 | 0.0472 | 0.0472 | 0.0472 | 0.0472 | 10,000 | +0.00(+5.12%) |
Oct 20, 2022 | 0.0438 | 0.0449 | 0.0438 | 0.0449 | 55,900 | -0.01(-12.30%) |
Oct 19, 2022 | 0.0512 | 0.0512 | 0.0512 | 0.0512 | 2,000 | +0.00(+6.89%) |
Oct 18, 2022 | 0.0479 | 0.0479 | 0.0449 | 0.0479 | 40,400 | +0.00(+6.44%) |
Oct 17, 2022 | 0.0408 | 0.0450 | 0.0385 | 0.0450 | 194,568 | +0.00(+12.50%) |
Oct 14, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 27,000 | +0.00(+0.00%) |
Oct 13, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 21,254 | +0.00(+0.00%) |
Oct 11, 2022 | 0.0400 | 0 | +0.00(+14.29%) | |||
Oct 07, 2022 | 0.0350 | 0 | -0.01(-28.57%) | |||
Oct 05, 2022 | 0.0490 | 0 | +0.02(+48.48%) | |||
Oct 03, 2022 | 0.0330 | 0 | -0.00(-7.30%) | |||
Sep 30, 2022 | 0.0357 | 0.0357 | 0.0356 | 0.0356 | 16,000 | -0.01(-19.82%) |
Sep 29, 2022 | 0.0444 | 0.0444 | 0.0444 | 0.0444 | 44,000 | +0.01(+23.33%) |
Sep 27, 2022 | 0.0360 | 0 | +0.00(+9.09%) | |||
Sep 26, 2022 | 0.0330 | 0.0415 | 0.0330 | 0.0330 | 158,600 | -0.01(-25.34%) |
Sep 21, 2022 | 0.0442 | 0 | -0.01(-10.53%) | |||
Sep 20, 2022 | 0.0494 | 0.0494 | 0.0494 | 0.0494 | 27,580 | -0.00(-1.59%) |
Sep 16, 2022 | 0.0502 | 0 | +0.01(+22.74%) | |||
Sep 15, 2022 | 0.0409 | 0.0409 | 0.0409 | 0.0409 | 8,000 | -0.01(-19.80%) |
Sep 14, 2022 | 0.0482 | 0.0510 | 0.0482 | 0.0510 | 28,000 | +0.01(+27.50%) |
Sep 07, 2022 | 0.0400 | 0 | -0.01(-14.35%) | |||
Aug 31, 2022 | 0.0467 | 0 | -0.01(-12.87%) | |||
Aug 30, 2022 | 0.0536 | 0.0536 | 0.0536 | 0.0536 | 14,000 | +0.01(+11.20%) |
Aug 29, 2022 | 0.0370 | 0.0526 | 0.0370 | 0.0482 | 20,000 | +0.01(+30.27%) |
Aug 26, 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 8,000 | -0.01(-21.44%) |
Aug 25, 2022 | 0.0471 | 0.0471 | 0.0471 | 0.0471 | 10,000 | +0.00(+0.21%) |
Aug 23, 2022 | 0.0470 | 0 | +0.00(+0.00%) | |||
Aug 22, 2022 | 0.0500 | 0.0500 | 0.0470 | 0.0470 | 15,000 | -0.00(-6.00%) |
Aug 19, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4,000 | +0.00(+0.00%) |
Aug 16, 2022 | 0.0500 | 0 | -0.00(-8.76%) | |||
Aug 12, 2022 | 0.0548 | 0 | +0.00(+4.18%) | |||
Aug 11, 2022 | 0.0560 | 0.0560 | 0.0526 | 0.0526 | 24,915 | -0.00(-6.07%) |
Aug 09, 2022 | 0.0560 | 0 | +0.01(+13.36%) | |||
Aug 08, 2022 | 0.0590 | 0.0590 | 0.0483 | 0.0494 | 9,884 | -0.01(-12.87%) |
Aug 05, 2022 | 0.0567 | 0.0567 | 0.0567 | 0.0567 | 7,000 | +0.00(+2.72%) |
Aug 04, 2022 | 0.0552 | 0.0552 | 0.0552 | 0.0552 | 5,000 | -0.00(-4.17%) |
Aug 01, 2022 | 0.0576 | 0 | -0.00(-2.54%) | |||
Jul 29, 2022 | 0.0591 | 0.0591 | 0.0591 | 0.0591 | 3,000 | +0.01(+20.61%) |
Jul 27, 2022 | 0.0490 | 0 | +0.00(+4.03%) | |||
Jul 22, 2022 | 0.0471 | 0 | +0.00(+2.39%) | |||
Jul 20, 2022 | 0.0460 | 0 | +0.00(+5.99%) | |||
Jul 15, 2022 | 0.0434 | 0 | -0.00(-2.47%) | |||
Jul 14, 2022 | 0.0500 | 0.0500 | 0.0420 | 0.0445 | 48,000 | +0.00(+8.80%) |
Jul 13, 2022 | 0.0409 | 0.0409 | 0.0409 | 0.0409 | 20,000 | -0.00(-9.31%) |
Jul 11, 2022 | 0.0451 | 0 | -0.00(-9.80%) | |||
Jul 08, 2022 | 0.0436 | 0.0500 | 0.0436 | 0.0500 | 69,000 | +0.01(+15.74%) |
Jul 05, 2022 | 0.0432 | 0 | -0.00(-0.46%) | |||
Jun 30, 2022 | 0.0434 | 0 | -0.00(-9.58%) | |||
Jun 27, 2022 | 0.0480 | 0 | +0.00(+11.11%) | |||
Jun 23, 2022 | 0.0432 | 0 | -0.00(-8.28%) | |||
Jun 22, 2022 | 0.0471 | 0.0471 | 0.0471 | 0.0471 | 25,992 | +0.01(+24.27%) |
Jun 16, 2022 | 0.0379 | 0 | -0.01(-15.78%) | |||
Jun 15, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 2,000 | +0.00(+4.65%) |
Jun 14, 2022 | 0.0450 | 0.0489 | 0.0430 | 0.0430 | 26,000 | -0.00(-10.04%) |
Jun 13, 2022 | 0.0440 | 0.0478 | 0.0440 | 0.0478 | 6,000 | -0.00(-6.27%) |
Jun 10, 2022 | 0.0590 | 0.0590 | 0.0494 | 0.0510 | 257,150 | +0.00(+8.28%) |
Jun 08, 2022 | 0.0471 | 0 | -0.00(-5.80%) | |||
Jun 06, 2022 | 0.0500 | 0 | -0.00(-3.47%) | |||
Jun 02, 2022 | 0.0518 | 0 | +0.01(+13.60%) |
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.
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.