Canada markets closed

Nobel Resources Corp. (NBTRF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.08160.0000 (0.00%)
At close: 03:21PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20220.08160.08160.08160.08160.0816-
May 19, 20220.08160.08160.08160.08160.0816-
May 18, 20220.08160.08160.08160.08160.0816-
May 17, 20220.07240.09000.07000.08160.0816107,000
May 16, 20220.08500.08500.07250.07250.07251,114
May 13, 20220.08990.08990.08700.08700.08705,800
May 12, 20220.07490.07490.06430.07000.070020,200
May 11, 20220.08470.08470.08470.08470.084715,400
May 10, 20220.07860.07860.07860.07860.07862,000
May 09, 20220.08350.08580.08350.08580.085820,233
May 06, 20220.09410.09410.09410.09410.0941310
May 05, 20220.12460.12460.12460.12460.124610,000
May 04, 20220.10660.10700.09310.10700.1070711
May 03, 20220.09080.09080.09080.09080.0908450
May 02, 20220.08800.08800.08610.08610.08616,555
Apr 29, 20220.10420.10420.10000.10000.100021,600
Apr 28, 20220.10720.10720.10720.10720.1072-
Apr 27, 20220.10720.10720.10720.10720.1072-
Apr 26, 20220.11500.11570.10720.10720.107222,415
Apr 25, 20220.12210.12220.11870.11870.118719,219
Apr 22, 20220.12170.12170.12170.12170.1217173
Apr 21, 20220.12500.12800.12200.12200.122021,342
Apr 20, 20220.14160.14160.14160.14160.1416-
Apr 19, 20220.14160.14160.14160.14160.14164,000
Apr 18, 20220.14000.14000.13810.13810.138111,079
Apr 14, 20220.14400.14400.14400.14400.1440-
Apr 13, 20220.14020.14400.14000.14400.144030,200
Apr 12, 20220.14400.14400.14400.14400.14405,000
Apr 11, 20220.15640.15640.15640.15640.1564-
Apr 08, 20220.15500.15640.15060.15640.156412,260
Apr 07, 20220.16490.16490.16490.16490.1649-
Apr 06, 20220.16300.16490.15860.16490.16494,400
Apr 05, 20220.17940.18140.17750.18140.181427,700
Apr 04, 20220.19500.19500.17920.17920.179256,250
Apr 01, 20220.15130.15130.14700.15050.150513,000
Mar 31, 20220.15640.15640.15640.15640.15644,000
Mar 30, 20220.16000.16000.16000.16000.16005,500
Mar 29, 20220.16840.16840.16000.16000.16006,750
Mar 28, 20220.17860.17860.17860.17860.17861,800
Mar 25, 20220.19170.19170.19170.19170.19172,450
Mar 24, 20220.18340.18720.18310.18310.18312,565
Mar 23, 20220.20000.20000.18260.18260.182612,545
Mar 22, 20220.18260.18260.18260.18260.1826-
Mar 21, 20220.19960.19960.18260.18260.182613,210
Mar 18, 20220.19510.19600.19510.19600.19609,000
Mar 17, 20220.16000.16000.16000.16000.1600-
Mar 16, 20220.15750.16000.15660.16000.160072,173
Mar 15, 20220.16760.16760.15940.15940.159435,000
Mar 14, 20220.17330.18150.17310.17310.173111,932
Mar 11, 20220.14290.17320.14030.17320.173273,935
Mar 10, 20220.14060.14060.12930.12930.129335,722
Mar 09, 20220.10980.13810.10110.13810.1381109,555
Mar 08, 20220.13000.15780.10470.10850.108590,146
Mar 07, 20220.15000.17600.14460.14750.147545,975
Mar 04, 20220.13370.15450.12840.15430.154346,463
Mar 03, 20220.19340.19340.15620.15760.1576194,102
Mar 02, 20220.20300.22000.19720.21120.2112206,775
Mar 01, 20220.22500.22500.22000.22000.22008,000
Feb 28, 20220.23530.23530.23530.23530.2353-
Feb 25, 20220.23530.23530.23530.23530.23531,000
Feb 24, 20220.22600.22600.22470.22470.22475,702
Feb 23, 20220.25960.25960.23500.23500.235010,200
Feb 22, 20220.26000.26400.26000.26000.260041,000
Feb 18, 20220.28000.28000.26000.26000.260063,000
Feb 17, 20220.26750.26750.26750.26750.26753,000
Feb 16, 20220.25960.26130.25700.25700.257063,281
Feb 15, 20220.26400.26400.26400.26400.2640-
Feb 14, 20220.25990.26400.25280.26400.264057,600
Feb 11, 20220.27310.27670.26140.26140.261435,750
Feb 10, 20220.25340.29770.24380.27000.270086,442
Feb 09, 20220.23460.24930.22770.24930.249319,000
Feb 08, 20220.21970.22930.21970.22810.228190,800
Feb 07, 20220.23760.23760.21650.21650.216518,150
Feb 04, 20220.24200.25160.23510.23740.237424,269
Feb 03, 20220.23250.25340.23250.25340.253446,735
Feb 02, 20220.23330.23750.23130.23240.232421,282
Feb 01, 20220.25840.25840.24310.24310.243111,500
Jan 31, 20220.23150.26880.21190.26880.2688227,233
Jan 28, 20220.24950.25320.22610.23600.2360115,450
Jan 27, 20220.28400.28400.24460.24460.2446280,799
Jan 26, 20220.35890.38140.28000.28930.2893861,944
Jan 25, 20220.46340.47510.44640.44640.446420,900
Jan 24, 20220.48520.48520.40000.46740.467474,125
Jan 21, 20220.48000.49990.44000.44920.449238,535
Jan 20, 20220.54000.54000.47510.52640.5264131,114
Jan 19, 20220.53000.53690.51770.52680.5268121,920
Jan 18, 20220.54000.55150.52550.53620.5362146,428
Jan 14, 20220.56000.56000.53450.55660.55665,200
Jan 13, 20220.53500.59700.53390.55550.5555186,890
Jan 12, 20220.54500.55260.53070.53330.533352,387
Jan 11, 20220.53170.53400.51350.53330.5333140,692
Jan 10, 20220.52950.52950.51180.52400.524023,500
Jan 07, 20220.54660.55000.51980.53000.530086,122
Jan 06, 20220.56710.56710.53300.55030.550352,764
Jan 05, 20220.59000.65330.55160.55160.551659,010
Jan 04, 20220.62500.66000.56000.56000.560086,875
Jan 03, 20220.59500.72000.59500.66000.660060,019
Dec 31, 20210.65000.65000.59000.59860.598680,267
Dec 30, 20210.64000.64000.58000.61800.618056,159
Dec 29, 20210.58000.59000.57860.59000.590073,313
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...