Noble Mineral Exploration Inc (OP: NLPXF )
0.0436
-0.0046
(-9.54%)
Streaming Delayed Price
Updated: 1:57 PM EDT, May 16, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 03, 2019 | 0.0659 | 0.0659 | 0.0659 | 0 | +0.00(+6.46%) | |
Nov 22, 2019 | 0.0619 | 0.0619 | 0.0619 | 0 | -0.01(-10.55%) | |
Nov 21, 2019 | 0.0699 | 0.0699 | 0.0692 | 0.0692 | 35,000 | -0.00(-3.35%) |
Nov 20, 2019 | 0.0700 | 0.0716 | 0.0700 | 0.0716 | 10,000 | +0.01(+7.67%) |
Nov 19, 2019 | 0.0700 | 0.0700 | 0.0650 | 0.0665 | 35,100 | +0.00(+3.42%) |
Nov 18, 2019 | 0.0694 | 0.0694 | 0.0643 | 0.0643 | 20,500 | -0.01(-8.14%) |
Nov 14, 2019 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.00(-4.76%) | |
Nov 12, 2019 | 0.0735 | 0.0735 | 0.0735 | 0 | -0.00(-4.55%) | |
Nov 08, 2019 | 0.0770 | 0.0770 | 0.0770 | 0 | +0.01(+22.22%) | |
Nov 04, 2019 | 0.0630 | 0.0630 | 0.0630 | 0 | -0.00(-5.12%) | |
Nov 01, 2019 | 0.0720 | 0.0720 | 0.0646 | 0.0664 | 16,000 | -0.02(-19.02%) |
Oct 29, 2019 | 0.0820 | 0.0820 | 0.0820 | 0 | +0.01(+10.81%) | |
Oct 24, 2019 | 0.0740 | 0.0740 | 0.0740 | 0 | +0.01(+12.29%) | |
Oct 15, 2019 | 0.0659 | 0.0659 | 0.0659 | 0 | -0.00(-5.86%) | |
Oct 09, 2019 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.01(-16.57%) | |
Oct 07, 2019 | 0.0839 | 0.0839 | 0.0839 | 0 | -0.00(-0.71%) | |
Oct 04, 2019 | 0.0840 | 0.0900 | 0.0840 | 0.0845 | 37,000 | +0.00(+1.93%) |
Oct 03, 2019 | 0.0829 | 0.0829 | 0.0829 | 0.0829 | 27,800 | -0.01(-7.48%) |
Oct 01, 2019 | 0.0896 | 0.0896 | 0.0896 | 0 | +0.03(+44.28%) | |
Sep 27, 2019 | 0.0621 | 0.0621 | 0.0621 | 0 | +0.00(+5.97%) | |
Sep 17, 2019 | 0.0586 | 0.0586 | 0.0586 | 0 | +0.00(+0.00%) | |
Sep 05, 2019 | 0.0586 | 0.0586 | 0.0586 | 0 | +0.01(+14.68%) | |
Aug 26, 2019 | 0.0511 | 0.0511 | 0.0511 | 0 | +0.00(+7.58%) | |
Jul 31, 2019 | 0.0475 | 0.0475 | 0.0475 | 0 | -0.01(-22.89%) | |
Jun 28, 2019 | 0.0616 | 0.0616 | 0.0616 | 0 | +0.00(+7.50%) | |
Jun 27, 2019 | 0.0573 | 0.0573 | 0.0573 | 0.0573 | 100 | +0.00(+8.52%) |
Jun 24, 2019 | 0.0528 | 0.0528 | 0.0528 | 0 | -0.01(-19.51%) | |
Jun 14, 2019 | 0.0656 | 0.0656 | 0.0656 | 0 | +0.01(+27.63%) | |
Jun 12, 2019 | 0.0514 | 0.0514 | 0.0514 | 0 | -0.01(-11.38%) | |
Jun 10, 2019 | 0.0580 | 0.0580 | 0.0580 | 0 | +0.00(+7.21%) | |
Jun 03, 2019 | 0.0541 | 0.0541 | 0.0541 | 0 | -0.01(-11.75%) | |
May 14, 2019 | 0.0613 | 0.0613 | 0.0613 | 0 | -0.00(-0.65%) | |
May 10, 2019 | 0.0617 | 0.0617 | 0.0617 | 0 | -0.00(-5.37%) | |
May 09, 2019 | 0.0652 | 0.0652 | 0.0652 | 0.0652 | 10,000 | -0.00(-0.46%) |
May 08, 2019 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | 250 | +0.00(+5.82%) |
May 06, 2019 | 0.0619 | 0.0619 | 0.0619 | 0 | -0.00(-4.77%) | |
May 03, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 75,000 | -0.01(-9.85%) |
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.