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

Novo Res Corp (OP: NSRPF )

0.1101 +0.0065 (+6.27%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 2018 4.790 5.000 2.887 3.416 1,217,167 -1.34(-28.24%)
May 30, 2018 4.781 4.800 4.540 4.760 103,551 -0.07(-1.46%)
May 29, 2018 4.750 4.920 4.727 4.830 141,503 +0.21(+4.55%)
May 25, 2018 4.620 4.620 4.620 0 -0.10(-2.22%)
May 24, 2018 4.836 4.900 4.695 4.725 46,571 -0.07(-1.38%)
May 23, 2018 4.950 4.950 4.742 4.791 99,561 -0.10(-2.02%)
May 22, 2018 4.593 5.003 4.590 4.890 200,812 +0.21(+4.49%)
May 21, 2018 4.500 4.680 4.440 4.680 137,787 +0.28(+6.36%)
May 18, 2018 4.450 4.550 4.340 4.400 65,423 +0.02(+0.46%)
May 17, 2018 4.230 4.490 4.222 4.380 68,124 +0.18(+4.29%)
May 16, 2018 4.269 4.330 4.154 4.200 104,554 +0.00(+0.00%)
May 15, 2018 4.311 4.311 4.160 4.200 63,521 -0.20(-4.46%)
May 14, 2018 4.390 4.500 4.349 4.396 96,975 +0.05(+1.07%)
May 11, 2018 4.386 4.640 4.254 4.350 307,421 +0.21(+5.07%)
May 10, 2018 4.300 4.360 4.030 4.140 63,210 -0.09(-2.14%)
May 09, 2018 4.292 4.292 4.230 4.231 32,394 -0.06(-1.30%)
May 08, 2018 4.365 4.365 4.170 4.286 86,976 -0.06(-1.47%)
May 07, 2018 4.201 4.400 4.201 4.350 82,809 +0.16(+3.82%)
May 04, 2018 4.272 4.300 4.173 4.190 60,557 -0.02(-0.48%)
May 03, 2018 4.053 4.230 4.016 4.210 156,900 +0.21(+5.25%)
May 02, 2018 3.896 4.031 3.852 4.000 85,795 +0.10(+2.52%)
May 01, 2018 3.822 3.917 3.720 3.902 50,582 +0.05(+1.35%)
Apr 30, 2018 3.962 3.962 3.770 3.850 61,810 -0.11(-2.78%)
Apr 27, 2018 3.750 4.020 3.750 3.960 78,774 +0.25(+6.74%)
Apr 26, 2018 3.542 3.767 3.542 3.710 139,058 +0.13(+3.63%)
Apr 25, 2018 3.778 3.780 3.361 3.580 208,203 -0.22(-5.79%)
Apr 24, 2018 3.850 3.920 3.800 3.800 43,378 -0.08(-2.16%)
Apr 23, 2018 3.855 3.910 3.820 3.884 80,203 +0.06(+1.59%)
Apr 20, 2018 3.850 3.914 3.780 3.823 29,633 -0.02(-0.54%)
Apr 19, 2018 3.980 4.012 3.720 3.844 92,236 -0.03(-0.69%)
Apr 18, 2018 4.046 4.170 3.840 3.871 80,488 -0.13(-3.30%)
Apr 17, 2018 4.200 4.280 3.960 4.003 209,252 -0.17(-4.14%)
Apr 16, 2018 3.647 4.176 3.647 4.176 130,825 +0.50(+13.48%)
Apr 13, 2018 3.400 3.680 3.400 3.680 65,101 +0.24(+6.98%)
Apr 12, 2018 3.440 3.560 3.440 3.440 74,305 -0.10(-2.82%)
Apr 11, 2018 3.710 3.710 3.533 3.540 76,878 -0.11(-3.01%)
Apr 10, 2018 3.548 3.676 3.475 3.650 83,922 +0.15(+4.19%)
Apr 09, 2018 3.440 3.590 3.400 3.503 63,821 +0.06(+1.72%)
Apr 06, 2018 3.438 3.460 3.380 3.444 21,780 -0.04(-1.19%)
Apr 05, 2018 3.409 3.520 3.380 3.485 65,043 +0.09(+2.52%)
Apr 04, 2018 3.470 3.490 3.390 3.400 29,276 -0.07(-2.01%)
Apr 03, 2018 3.500 3.517 3.410 3.470 36,030 -0.04(-1.15%)
Apr 02, 2018 3.440 3.667 3.371 3.510 99,086 +0.10(+2.93%)
Mar 29, 2018 3.410 3.410 3.410 0 -0.06(-1.73%)
Mar 28, 2018 3.680 3.749 3.410 3.470 201,917 -0.31(-8.16%)
Mar 27, 2018 3.900 3.971 3.720 3.778 77,604 -0.18(-4.59%)
Mar 26, 2018 4.179 4.179 3.560 3.960 235,759 -0.22(-5.26%)
Mar 23, 2018 4.441 4.530 4.160 4.180 152,821 -0.19(-4.35%)
Mar 22, 2018 4.310 4.380 4.170 4.370 88,151 +0.06(+1.39%)
Mar 21, 2018 4.194 4.375 4.060 4.310 123,650 +0.17(+4.11%)
Mar 20, 2018 4.150 4.170 3.964 4.140 216,469 -0.04(-0.96%)
Mar 19, 2018 4.050 4.200 3.990 4.180 98,318 +0.13(+3.21%)
Mar 16, 2018 3.870 4.153 3.650 4.050 163,524 +0.16(+4.03%)
Mar 15, 2018 3.916 3.990 3.880 3.893 133,741 -0.03(-0.79%)
Mar 14, 2018 3.740 4.043 3.722 3.924 299,118 +0.23(+6.35%)
Mar 13, 2018 3.671 3.757 3.662 3.690 552,939 -0.04(-0.96%)
Mar 12, 2018 3.710 3.920 3.700 3.726 455,967 +0.13(+3.49%)
Mar 09, 2018 3.588 3.746 3.530 3.600 56,080 +0.02(+0.46%)
Mar 08, 2018 3.575 3.650 3.496 3.584 30,052 -0.04(-1.01%)
Mar 07, 2018 3.535 3.681 3.500 3.620 63,028 +0.04(+1.12%)
Mar 06, 2018 3.750 3.849 3.497 3.580 149,385 -0.12(-3.31%)
Mar 05, 2018 3.425 3.779 3.395 3.703 246,301 +0.09(+2.36%)
Mar 02, 2018 3.650 3.650 3.490 3.617 122,101 +0.01(+0.21%)
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.