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 (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 0.0452 | 0.0452 | 0.0436 | 0.0436 | 100,000 | -0.00(-9.54%) |
May 15, 2024 | 0.0429 | 0.0482 | 0.0429 | 0.0482 | 50,000 | +0.00(+7.11%) |
May 14, 2024 | 0.0447 | 0.0450 | 0.0447 | 0.0450 | 43,000 | +0.01(+13.92%) |
May 10, 2024 | 0.0395 | 0 | -0.00(-10.43%) | |||
May 02, 2024 | 0.0441 | 0 | -0.00(-8.13%) | |||
Apr 26, 2024 | 0.0480 | 0 | +0.00(+7.62%) | |||
Apr 23, 2024 | 0.0446 | 0 | -0.00(-0.89%) | |||
Apr 22, 2024 | 0.0447 | 0.0450 | 0.0447 | 0.0450 | 32,200 | +0.00(+4.41%) |
Apr 15, 2024 | 0.0431 | 0 | +0.00(+6.42%) | |||
Apr 04, 2024 | 0.0405 | 0 | -0.00(-1.22%) | |||
Apr 03, 2024 | 0.0406 | 0.0410 | 0.0406 | 0.0410 | 8,513 | +0.00(+4.86%) |
Apr 02, 2024 | 0.0419 | 0.0419 | 0.0391 | 0.0391 | 4,000 | -0.00(-8.22%) |
Mar 27, 2024 | 0.0426 | 0 | -0.00(-7.79%) | |||
Mar 25, 2024 | 0.0462 | 0 | +0.00(+3.82%) | |||
Mar 22, 2024 | 0.0449 | 0.0491 | 0.0445 | 0.0445 | 70,000 | +0.00(+10.70%) |
Mar 21, 2024 | 0.0402 | 0.0402 | 0.0402 | 0.0402 | 288 | -0.00(-9.87%) |
Mar 18, 2024 | 0.0446 | 0 | -0.00(-1.11%) | |||
Mar 12, 2024 | 0.0451 | 0 | -0.00(-8.89%) | |||
Mar 11, 2024 | 0.0495 | 0.0495 | 0.0495 | 0.0495 | 5,000 | +0.00(+6.22%) |
Mar 07, 2024 | 0.0466 | 0 | -0.00(-3.12%) | |||
Mar 06, 2024 | 0.0487 | 0.0487 | 0.0481 | 0.0481 | 14,992 | +0.00(+5.95%) |
Mar 01, 2024 | 0.0454 | 0 | -0.00(-2.37%) | |||
Feb 29, 2024 | 0.0458 | 0.0465 | 0.0458 | 0.0465 | 24,975 | -0.00(-0.21%) |
Feb 28, 2024 | 0.0480 | 0.0480 | 0.0460 | 0.0466 | 167,000 | -0.00(-1.69%) |
Feb 27, 2024 | 0.0494 | 0.0494 | 0.0474 | 0.0474 | 14,500 | -0.00(-8.49%) |
Feb 26, 2024 | 0.0417 | 0.0518 | 0.0417 | 0.0518 | 162,922 | +0.01(+38.13%) |
Feb 23, 2024 | 0.0375 | 0.0375 | 0.0366 | 0.0375 | 63,850 | +0.00(+0.81%) |
Feb 22, 2024 | 0.0372 | 0.0372 | 0.0372 | 0.0372 | 10,000 | -0.01(-20.85%) |
Feb 21, 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 46,350 | +0.01(+15.20%) |
Feb 16, 2024 | 0.0408 | 36 | +0.00(+0.49%) | |||
Feb 15, 2024 | 0.0430 | 0.0430 | 0.0406 | 0.0406 | 44,500 | -0.00(-9.17%) |
Feb 12, 2024 | 0.0447 | 0 | +0.00(+4.68%) | |||
Feb 06, 2024 | 0.0427 | 0 | -0.01(-25.09%) | |||
Feb 05, 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 5,000 | -0.01(-10.09%) |
Jan 30, 2024 | 0.0634 | 0 | -0.00(-0.47%) | |||
Jan 29, 2024 | 0.0630 | 0.0637 | 0.0630 | 0.0637 | 6,700 | +0.00(+0.16%) |
Jan 26, 2024 | 0.0625 | 0.0636 | 0.0620 | 0.0636 | 21,000 | +0.01(+8.53%) |
Jan 25, 2024 | 0.0640 | 0.0640 | 0.0570 | 0.0586 | 20,276 | -0.00(-6.98%) |
Jan 24, 2024 | 0.0637 | 0.0637 | 0.0630 | 0.0630 | 35,300 | -0.00(-0.47%) |
Jan 23, 2024 | 0.0605 | 0.0633 | 0.0605 | 0.0633 | 32,500 | -0.00(-4.95%) |
Jan 22, 2024 | 0.0680 | 0.0711 | 0.0651 | 0.0666 | 22,700 | +0.00(+5.71%) |
Jan 19, 2024 | 0.0800 | 0.0800 | 0.0630 | 0.0630 | 90,000 | -0.01(-10.00%) |
Jan 18, 2024 | 0.0700 | 0.0710 | 0.0670 | 0.0700 | 59,350 | +0.00(+6.06%) |
Jan 17, 2024 | 0.0629 | 0.0667 | 0.0611 | 0.0660 | 100,692 | -0.00(-1.05%) |
Jan 16, 2024 | 0.0806 | 0.0806 | 0.0667 | 0.0667 | 255,900 | +0.01(+19.11%) |
Jan 12, 2024 | 0.0550 | 0.0560 | 0.0550 | 0.0560 | 111,390 | +0.00(+2.75%) |
Jan 11, 2024 | 0.0490 | 0.0548 | 0.0490 | 0.0545 | 306,886 | +0.01(+11.22%) |
Jan 10, 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 3,500 | +0.00(+0.00%) |
Jan 09, 2024 | 0.0480 | 0.0490 | 0.0480 | 0.0490 | 65,400 | +0.00(+3.16%) |
Jan 08, 2024 | 0.0520 | 0.0520 | 0.0475 | 0.0475 | 27,850 | -0.00(-5.00%) |
Jan 05, 2024 | 0.0500 | 0.0548 | 0.0482 | 0.0500 | 282,200 | -0.00(-8.76%) |
Jan 04, 2024 | 0.0520 | 0.0548 | 0.0516 | 0.0548 | 84,033 | +0.00(+2.43%) |
Jan 03, 2024 | 0.0538 | 0.0538 | 0.0520 | 0.0535 | 229,617 | +0.00(+7.00%) |
Jan 02, 2024 | 0.0493 | 0.0535 | 0.0475 | 0.0500 | 318,174 | +0.01(+21.65%) |
Dec 29, 2023 | 0.0418 | 0.0418 | 0.0411 | 0.0411 | 13,824 | -0.00(-5.08%) |
Dec 26, 2023 | 0.0433 | 0 | -0.00(-9.79%) | |||
Dec 22, 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 20,000 | -0.00(-4.00%) |
Dec 21, 2023 | 0.0456 | 0.0500 | 0.0456 | 0.0500 | 18,000 | +0.00(+8.70%) |
Dec 20, 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 75,000 | +0.00(+0.44%) |
Dec 19, 2023 | 0.0450 | 0.0475 | 0.0450 | 0.0458 | 38,000 | -0.00(-4.38%) |
Dec 18, 2023 | 0.0500 | 0.0500 | 0.0448 | 0.0479 | 218,800 | -0.00(-1.24%) |
Dec 15, 2023 | 0.0494 | 0.0500 | 0.0485 | 0.0485 | 103,260 | +0.00(+3.41%) |
Dec 14, 2023 | 0.0469 | 0.0469 | 0.0469 | 0.0469 | 9,997 | +0.00(+3.99%) |
Dec 13, 2023 | 0.0473 | 0.0500 | 0.0451 | 0.0451 | 43,600 | -0.00(-7.96%) |
Dec 12, 2023 | 0.0500 | 0.0500 | 0.0480 | 0.0490 | 69,800 | -0.00(-2.00%) |
Dec 11, 2023 | 0.0459 | 0.0500 | 0.0459 | 0.0500 | 311,242 | +0.01(+25.00%) |
Dec 08, 2023 | 0.0373 | 0.0400 | 0.0373 | 0.0400 | 37,500 | +0.00(+9.29%) |
Dec 04, 2023 | 0.0366 | 0 | -0.00(-5.18%) | |||
Dec 01, 2023 | 0.0420 | 0.0420 | 0.0386 | 0.0386 | 36,200 | -0.00(-5.62%) |
Nov 28, 2023 | 0.0409 | 0 | +0.00(+4.87%) | |||
Nov 27, 2023 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 13,000 | +0.00(+11.11%) |
Nov 24, 2023 | 0.0351 | 0.0351 | 0.0351 | 0.0351 | 1,000 | -0.00(-7.39%) |
Nov 21, 2023 | 0.0379 | 0 | +0.00(+4.70%) | |||
Nov 14, 2023 | 0.0362 | 0 | +0.00(+13.48%) | |||
Nov 09, 2023 | 0.0319 | 0 | -0.00(-2.45%) | |||
Nov 07, 2023 | 0.0327 | 0 | -0.00(-11.14%) | |||
Nov 03, 2023 | 0.0368 | 0 | +0.01(+16.83%) | |||
Nov 01, 2023 | 0.0315 | 0 | +0.00(+0.64%) | |||
Oct 20, 2023 | 0.0313 | 0 | -0.01(-15.18%) | |||
Oct 16, 2023 | 0.0369 | 0 | +0.01(+17.14%) | |||
Oct 10, 2023 | 0.0315 | 0 | -0.01(-14.63%) | |||
Oct 06, 2023 | 0.0369 | 0 | +0.00(+10.15%) | |||
Oct 04, 2023 | 0.0335 | 0 | -0.01(-16.04%) | |||
Oct 02, 2023 | 0.0399 | 0 | +0.01(+22.02%) | |||
Sep 28, 2023 | 0.0327 | 0 | -0.01(-13.95%) | |||
Sep 20, 2023 | 0.0380 | 0 | +0.01(+58.33%) | |||
Sep 18, 2023 | 0.0240 | 0 | -0.01(-20.00%) | |||
Sep 13, 2023 | 0.0300 | 0 | -0.01(-16.67%) | |||
Sep 07, 2023 | 0.0360 | 50,000 | +0.01(+50.00%) | |||
Sep 06, 2023 | 0.0263 | 0.0263 | 0.0234 | 0.0240 | 72,980 | -0.01(-38.46%) |
Sep 05, 2023 | 0.0230 | 0.0390 | 0.0230 | 0.0390 | 12,500 | +0.01(+30.00%) |
Sep 01, 2023 | 0.0240 | 0.0300 | 0.0240 | 0.0300 | 60,000 | -0.00(-9.37%) |
Aug 28, 2023 | 0.0331 | 0 | +0.00(+10.33%) | |||
Aug 14, 2023 | 0.0300 | 0 | -0.01(-23.08%) | |||
Aug 10, 2023 | 0.0390 | 0 | +0.01(+20.00%) | |||
Aug 09, 2023 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | 300 | +0.00(+3.83%) |
Aug 07, 2023 | 0.0313 | 0 | +0.00(+4.33%) | |||
Aug 04, 2023 | 0.0336 | 0.0336 | 0.0300 | 0.0300 | 10,440 | -0.00(-6.25%) |
Aug 02, 2023 | 0.0320 | 0 | -0.01(-20.00%) | |||
Jul 28, 2023 | 0.0400 | 0 | +0.00(+0.00%) | |||
Jul 19, 2023 | 0.0400 | 0 | +0.00(+14.29%) | |||
Jul 18, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 20,000 | +0.01(+16.67%) |
Jul 17, 2023 | 0.0215 | 0.0300 | 0.0215 | 0.0300 | 21,800 | -0.00(-8.81%) |
Jul 03, 2023 | 0.0329 | 0 | +0.00(+9.67%) | |||
Jun 27, 2023 | 0.0300 | 0 | +0.00(+4.53%) | |||
Jun 21, 2023 | 0.0287 | 0 | -0.00(-7.42%) | |||
Jun 15, 2023 | 0.0310 | 0 | -0.00(-5.20%) | |||
Jun 14, 2023 | 0.0327 | 0.0327 | 0.0327 | 0.0327 | 10,000 | -0.00(-4.11%) |
Jun 13, 2023 | 0.0341 | 0.0341 | 0.0341 | 0.0341 | 12,000 | +0.00(+4.60%) |
Jun 12, 2023 | 0.0310 | 0.0326 | 0.0310 | 0.0326 | 51,000 | -0.00(-2.69%) |
Jun 05, 2023 | 0.0335 | 0 | +0.00(+0.30%) |
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.