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

Nortec Minerals Corp (TSV: NVT )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 11:57 AM EDT, May 21, 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 31, 2017 0.1200 0.1200 0.1200 0.1200 90,500 -0.02(-11.11%)
May 26, 2017 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
May 25, 2017 0.1250 0.1250 0.1200 0.1200 53,500 -0.03(-20.00%)
May 19, 2017 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
May 18, 2017 0.1100 0.1400 0.1100 0.1300 94,500 +0.02(+18.18%)
May 17, 2017 0.1100 0.1100 0.1100 0.1100 20,000 +0.01(+15.79%)
May 16, 2017 0.0950 0.0950 0.0950 0.0950 500 -0.01(-9.52%)
May 15, 2017 0.1050 0.1050 0.1050 0.1050 7,500 +0.00(+5.00%)
May 12, 2017 0.1000 0.1000 0.1000 0.1000 215,400 -0.01(-13.04%)
May 10, 2017 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
May 09, 2017 0.1050 0.1050 0.1050 0.1050 8,000 +0.00(+5.00%)
May 08, 2017 0.1000 0.1000 0.1000 0.1000 1,650 +0.00(+0.00%)
May 04, 2017 0.1000 0.1000 0.1000 0 -0.04(-25.93%)
May 03, 2017 0.1350 0.1350 0.1200 0.1350 5,500 +0.01(+3.85%)
May 02, 2017 0.1300 0.1300 0.1300 0.1300 79,500 +0.01(+13.04%)
May 01, 2017 0.1050 0.1150 0.1050 0.1150 11,000 +0.01(+9.52%)
Apr 28, 2017 0.1100 0.1100 0.1050 0.1050 35,733 -0.01(-12.50%)
Apr 27, 2017 0.1200 0.1300 0.1200 0.1200 91,666 +0.00(+0.00%)
Apr 26, 2017 0.1300 0.1300 0.1200 0.1200 23,500 -0.01(-7.69%)
Apr 25, 2017 0.1300 0.1300 0.1300 0.1300 100,000 +0.01(+8.33%)
Apr 24, 2017 0.1200 0.1200 0.1200 0.1200 1,500 -0.01(-4.00%)
Apr 21, 2017 0.1250 0.1250 0.1250 0.1250 10,000 +0.01(+4.17%)
Apr 20, 2017 0.1200 0.1200 0.1200 0.1200 5,000 -0.01(-7.69%)
Apr 19, 2017 0.1250 0.1300 0.1250 0.1300 26,000 +0.01(+4.00%)
Apr 18, 2017 0.1200 0.1250 0.1200 0.1250 24,500 +0.01(+4.17%)
Apr 17, 2017 0.1150 0.1200 0.1150 0.1200 10,500 +0.00(+4.35%)
Apr 13, 2017 0.1100 0.1150 0.1100 0.1150 11,000 +0.01(+15.00%)
Apr 12, 2017 0.1200 0.1250 0.0950 0.1000 202,937 -0.02(-16.67%)
Apr 05, 2017 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Apr 04, 2017 0.1100 0.1100 0.1100 0.1100 16,786 -0.01(-4.35%)
Apr 03, 2017 0.1150 0.1150 0.1150 0.1150 9,500 +0.01(+4.55%)
Mar 31, 2017 0.1100 0.1300 0.1000 0.1100 56,500 -0.02(-15.38%)
Mar 29, 2017 0.1300 0.1300 0.1300 0 -0.01(-10.34%)
Mar 23, 2017 0.1450 0.1450 0.1450 833 -0.01(-3.33%)
Mar 22, 2017 0.1500 0.1500 0.1500 0.1500 3,000 +0.02(+15.38%)
Mar 21, 2017 0.1500 0.1500 0.1300 0.1300 138,500 -0.01(-7.14%)
Mar 20, 2017 0.1550 0.1550 0.1400 0.1400 21,000 +0.00(+0.00%)
Mar 17, 2017 0.1400 0.1400 0.1400 0.1400 34,000 +0.00(+0.00%)
Mar 16, 2017 0.1400 0.1400 0.1350 0.1400 73,022 +0.01(+3.70%)
Mar 15, 2017 0.1400 0.1400 0.1350 0.1350 141,500 -0.01(-3.57%)
Mar 10, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 09, 2017 0.1400 0.1400 0.1400 0.1400 19,500 -0.02(-12.50%)
Mar 08, 2017 0.1600 0.1650 0.1600 0.1600 107,687 +0.00(+0.00%)
Mar 07, 2017 0.1500 0.1600 0.1500 0.1600 119,000 +0.01(+6.67%)
Mar 06, 2017 0.1400 0.1500 0.1400 0.1500 44,000 +0.00(+0.00%)
Mar 03, 2017 0.1500 0.1500 0.1500 0.1500 28,000 +0.01(+7.14%)
Mar 02, 2017 0.1400 0.1400 0.1400 0.1400 8,500 -0.01(-6.67%)
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.