Noble Mineral Exploration Inc. (NLPXF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:04PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 6,200 |
| 25 abr 2024 | 0.0446 | 0.0446 | 0.0446 | 0.0446 | 0.0446 | - |
| 24 abr 2024 | 0.0446 | 0.0446 | 0.0446 | 0.0446 | 0.0446 | - |
| 23 abr 2024 | 0.0422 | 0.0446 | 0.0422 | 0.0446 | 0.0446 | 44,000 |
| 22 abr 2024 | 0.0447 | 0.0450 | 0.0447 | 0.0450 | 0.0450 | 32,200 |
| 19 abr 2024 | 0.0431 | 0.0431 | 0.0431 | 0.0431 | 0.0431 | - |
| 18 abr 2024 | 0.0431 | 0.0431 | 0.0431 | 0.0431 | 0.0431 | - |
| 17 abr 2024 | 0.0431 | 0.0431 | 0.0431 | 0.0431 | 0.0431 | - |
| 16 abr 2024 | 0.0431 | 0.0431 | 0.0431 | 0.0431 | 0.0431 | - |
| 15 abr 2024 | 0.0431 | 0.0431 | 0.0431 | 0.0431 | 0.0431 | 73,000 |
| 12 abr 2024 | 0.0404 | 0.0404 | 0.0404 | 0.0404 | 0.0404 | - |
| 11 abr 2024 | 0.0404 | 0.0404 | 0.0404 | 0.0404 | 0.0404 | - |
| 10 abr 2024 | 0.0404 | 0.0404 | 0.0404 | 0.0404 | 0.0404 | - |
| 09 abr 2024 | 0.0404 | 0.0404 | 0.0404 | 0.0404 | 0.0404 | - |
| 08 abr 2024 | 0.0404 | 0.0404 | 0.0404 | 0.0404 | 0.0404 | - |
| 05 abr 2024 | 0.0404 | 0.0404 | 0.0404 | 0.0404 | 0.0404 | - |
| 04 abr 2024 | 0.0404 | 0.0404 | 0.0404 | 0.0404 | 0.0404 | 3,700 |
| 03 abr 2024 | 0.0406 | 0.0410 | 0.0406 | 0.0410 | 0.0410 | 8,513 |
| 02 abr 2024 | 0.0419 | 0.0419 | 0.0391 | 0.0391 | 0.0391 | 4,000 |
| 01 abr 2024 | 0.0426 | 0.0426 | 0.0426 | 0.0426 | 0.0426 | - |
| 28 mar 2024 | 0.0426 | 0.0426 | 0.0426 | 0.0426 | 0.0426 | - |
| 27 mar 2024 | 0.0426 | 0.0426 | 0.0426 | 0.0426 | 0.0426 | 1,000 |
| 26 mar 2024 | 0.0462 | 0.0462 | 0.0462 | 0.0462 | 0.0462 | - |
| 25 mar 2024 | 0.0462 | 0.0462 | 0.0462 | 0.0462 | 0.0462 | 2,000 |
| 22 mar 2024 | 0.0449 | 0.0491 | 0.0445 | 0.0445 | 0.0445 | 70,000 |
| 21 mar 2024 | 0.0402 | 0.0402 | 0.0402 | 0.0402 | 0.0402 | 288 |
| 20 mar 2024 | 0.0446 | 0.0446 | 0.0446 | 0.0446 | 0.0446 | - |
| 19 mar 2024 | 0.0446 | 0.0446 | 0.0446 | 0.0446 | 0.0446 | - |
| 18 mar 2024 | 0.0446 | 0.0446 | 0.0446 | 0.0446 | 0.0446 | 1,200 |
| 15 mar 2024 | 0.0451 | 0.0451 | 0.0451 | 0.0451 | 0.0451 | - |
| 14 mar 2024 | 0.0451 | 0.0451 | 0.0451 | 0.0451 | 0.0451 | - |
| 13 mar 2024 | 0.0451 | 0.0451 | 0.0451 | 0.0451 | 0.0451 | - |
| 12 mar 2024 | 0.0411 | 0.0451 | 0.0411 | 0.0451 | 0.0451 | 14,074 |
| 11 mar 2024 | 0.0495 | 0.0495 | 0.0495 | 0.0495 | 0.0495 | 5,000 |
| 08 mar 2024 | 0.0466 | 0.0466 | 0.0466 | 0.0466 | 0.0466 | - |
| 07 mar 2024 | 0.0461 | 0.0466 | 0.0461 | 0.0466 | 0.0466 | 11,900 |
| 06 mar 2024 | 0.0487 | 0.0487 | 0.0481 | 0.0481 | 0.0481 | 14,992 |
| 05 mar 2024 | 0.0454 | 0.0454 | 0.0454 | 0.0454 | 0.0454 | - |
| 04 mar 2024 | 0.0454 | 0.0454 | 0.0454 | 0.0454 | 0.0454 | - |
| 01 mar 2024 | 0.0459 | 0.0465 | 0.0443 | 0.0454 | 0.0454 | 10,100 |
| 29 feb 2024 | 0.0458 | 0.0465 | 0.0458 | 0.0465 | 0.0465 | 24,975 |
| 28 feb 2024 | 0.0480 | 0.0480 | 0.0460 | 0.0466 | 0.0466 | 167,000 |
| 27 feb 2024 | 0.0494 | 0.0494 | 0.0474 | 0.0474 | 0.0474 | 14,500 |
| 26 feb 2024 | 0.0417 | 0.0518 | 0.0417 | 0.0518 | 0.0518 | 162,922 |
| 23 feb 2024 | 0.0375 | 0.0375 | 0.0366 | 0.0375 | 0.0375 | 63,850 |
| 22 feb 2024 | 0.0372 | 0.0372 | 0.0372 | 0.0372 | 0.0372 | 10,000 |
| 21 feb 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 46,350 |
| 20 feb 2024 | 0.0408 | 0.0408 | 0.0408 | 0.0408 | 0.0408 | - |
| 16 feb 2024 | 0.0408 | 0.0408 | 0.0408 | 0.0408 | 0.0408 | 20,000 |
| 15 feb 2024 | 0.0430 | 0.0430 | 0.0406 | 0.0406 | 0.0406 | 44,500 |
| 14 feb 2024 | 0.0447 | 0.0447 | 0.0447 | 0.0447 | 0.0447 | - |
| 13 feb 2024 | 0.0447 | 0.0447 | 0.0447 | 0.0447 | 0.0447 | - |
| 12 feb 2024 | 0.0422 | 0.0457 | 0.0422 | 0.0447 | 0.0447 | 112,522 |
| 09 feb 2024 | 0.0427 | 0.0427 | 0.0427 | 0.0427 | 0.0427 | - |
| 08 feb 2024 | 0.0427 | 0.0427 | 0.0427 | 0.0427 | 0.0427 | - |
| 07 feb 2024 | 0.0427 | 0.0427 | 0.0427 | 0.0427 | 0.0427 | - |
| 06 feb 2024 | 0.0500 | 0.0500 | 0.0403 | 0.0427 | 0.0427 | 276,982 |
| 05 feb 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 5,000 |
| 02 feb 2024 | 0.0634 | 0.0634 | 0.0634 | 0.0634 | 0.0634 | - |
| 01 feb 2024 | 0.0634 | 0.0634 | 0.0634 | 0.0634 | 0.0634 | - |
| 31 ene 2024 | 0.0634 | 0.0634 | 0.0634 | 0.0634 | 0.0634 | - |
| 30 ene 2024 | 0.0675 | 0.0675 | 0.0624 | 0.0634 | 0.0634 | 17,650 |
| 29 ene 2024 | 0.0630 | 0.0637 | 0.0630 | 0.0637 | 0.0637 | 6,700 |
| 26 ene 2024 | 0.0625 | 0.0636 | 0.0620 | 0.0636 | 0.0636 | 21,000 |
| 25 ene 2024 | 0.0640 | 0.0640 | 0.0570 | 0.0586 | 0.0586 | 20,276 |
| 24 ene 2024 | 0.0636 | 0.0636 | 0.0630 | 0.0630 | 0.0630 | 35,300 |
| 23 ene 2024 | 0.0605 | 0.0633 | 0.0605 | 0.0633 | 0.0633 | 32,500 |
| 22 ene 2024 | 0.0680 | 0.0711 | 0.0651 | 0.0666 | 0.0666 | 22,700 |
| 19 ene 2024 | 0.0800 | 0.0800 | 0.0630 | 0.0630 | 0.0630 | 90,000 |
| 18 ene 2024 | 0.0670 | 0.0710 | 0.0670 | 0.0700 | 0.0700 | 59,350 |
| 17 ene 2024 | 0.0667 | 0.0667 | 0.0611 | 0.0660 | 0.0660 | 100,692 |
| 16 ene 2024 | 0.0806 | 0.0806 | 0.0667 | 0.0667 | 0.0667 | 255,900 |
| 12 ene 2024 | 0.0550 | 0.0560 | 0.0550 | 0.0560 | 0.0560 | 111,390 |
| 11 ene 2024 | 0.0490 | 0.0548 | 0.0490 | 0.0545 | 0.0545 | 306,886 |
| 10 ene 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 3,500 |
| 09 ene 2024 | 0.0480 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 65,400 |
| 08 ene 2024 | 0.0520 | 0.0520 | 0.0475 | 0.0475 | 0.0475 | 27,850 |
| 05 ene 2024 | 0.0499 | 0.0548 | 0.0482 | 0.0500 | 0.0500 | 282,200 |
| 04 ene 2024 | 0.0535 | 0.0548 | 0.0516 | 0.0548 | 0.0548 | 84,033 |
| 03 ene 2024 | 0.0520 | 0.0538 | 0.0520 | 0.0535 | 0.0535 | 229,617 |
| 02 ene 2024 | 0.0493 | 0.0535 | 0.0475 | 0.0500 | 0.0500 | 318,174 |
| 29 dic 2023 | 0.0418 | 0.0418 | 0.0411 | 0.0411 | 0.0411 | 13,824 |
| 28 dic 2023 | 0.0433 | 0.0433 | 0.0433 | 0.0433 | 0.0433 | - |
| 27 dic 2023 | 0.0433 | 0.0433 | 0.0433 | 0.0433 | 0.0433 | - |
| 26 dic 2023 | 0.0448 | 0.0448 | 0.0433 | 0.0433 | 0.0433 | 22,050 |
| 22 dic 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 20,000 |
| 21 dic 2023 | 0.0456 | 0.0500 | 0.0456 | 0.0500 | 0.0500 | 18,000 |
| 20 dic 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 75,000 |
| 19 dic 2023 | 0.0450 | 0.0475 | 0.0450 | 0.0458 | 0.0458 | 38,000 |
| 18 dic 2023 | 0.0500 | 0.0500 | 0.0448 | 0.0479 | 0.0479 | 218,800 |
| 15 dic 2023 | 0.0486 | 0.0500 | 0.0485 | 0.0485 | 0.0485 | 103,260 |
| 14 dic 2023 | 0.0469 | 0.0469 | 0.0469 | 0.0469 | 0.0469 | 9,997 |
| 13 dic 2023 | 0.0472 | 0.0500 | 0.0451 | 0.0451 | 0.0451 | 43,600 |
| 12 dic 2023 | 0.0500 | 0.0500 | 0.0480 | 0.0490 | 0.0490 | 69,800 |
| 11 dic 2023 | 0.0459 | 0.0500 | 0.0459 | 0.0500 | 0.0500 | 311,242 |
| 08 dic 2023 | 0.0373 | 0.0400 | 0.0373 | 0.0400 | 0.0400 | 37,500 |
| 07 dic 2023 | 0.0366 | 0.0366 | 0.0366 | 0.0366 | 0.0366 | - |
| 06 dic 2023 | 0.0366 | 0.0366 | 0.0366 | 0.0366 | 0.0366 | - |
| 05 dic 2023 | 0.0366 | 0.0366 | 0.0366 | 0.0366 | 0.0366 | - |
| 04 dic 2023 | 0.0366 | 0.0366 | 0.0366 | 0.0366 | 0.0366 | 500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.