Norden Crown Metals Corporation (NOCR)
TSXV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.015 | -21.4285714286 | 0.07 | 0.07 | 0.055 | 28400 | 0.05869718 | CS |
| 4 | -0.04 | -42.1052631579 | 0.095 | 0.095 | 0.055 | 12772 | 0.06213308 | CS |
| 12 | 0.045 | 450 | 0.01 | 0.1 | 0.005 | 62974 | 0.0133786 | CS |
| 26 | 0.045 | 450 | 0.01 | 0.1 | 0.005 | 108456 | 0.01061605 | CS |
| 52 | 0.045 | 450 | 0.01 | 0.1 | 0.005 | 116024 | 0.01382157 | CS |
| 156 | -0.205 | -78.8461538462 | 0.26 | 0.3 | 0.005 | 90534 | 0.05596751 | CS |
| 260 | -0.025 | -31.25 | 0.08 | 0.3 | 0.005 | 137230 | 0.07150864 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719610800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1719524400 | 0.055 | -0.015 | -21.43 | 0.06 | 0.06 | 0.055 | 42800 |
| 1719438000 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1719351600 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1719265200 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1719006000 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 14000 |
| 1718919600 | 0.07 | -0.025 | -26.32 | 0.07 | 0.07 | 0.07 | 18265 |
| 1718833200 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1718746800 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1718660400 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1718401200 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 565 |
| 1718314800 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1718228400 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1718142000 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1718055600 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1717796400 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1717710000 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1717623600 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1717537200 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 1000 |
| 1717450800 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1717191600 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 1 |
| 1717105200 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1717018800 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1716932400 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 10052 |
| 1716846000 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 65 |
| 1716586800 | 0.095 | -0.005 | -5.00 | 0.095 | 0.095 | 0.095 | 1567 |
| 1716500400 | 0.1 | 0.03 | 42.86 | 0.06 | 0.1 | 0.06 | 2001 |
| 1716414000 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1716327600 | 0.07 | 0.02 | 40.00 | 0.055 | 0.07 | 0.055 | 34014 |
| 1715982000 | 0.05 | -0.035 | -41.18 | 0.05 | 0.05 | 0.05 | 2016 |
| 1715895600 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 32 |
| 1715809200 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1715722800 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1715636400 | 0.085 | -0.015 | -15.00 | 0.085 | 0.085 | 0.085 | 5000 |
| 1715377200 | 0.1 | 0.09 | 900.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1715290800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1715204400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1715118000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1715031600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 33126 |
| 1714772400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1714686000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1714599600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1714513200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1714426800 | 0.01 | 0.005 | 100.00 | 0.01 | 0.01 | 0.01 | 7000 |
| 1714167600 | 0.005 | -0.005 | -50.00 | 0.005 | 0.005 | 0.005 | 469600 |
| 1714081200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1713994800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1713908400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1713822000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 50000 |
| 1713562800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 33000 |
| 1713476400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1713390000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 1000 |
| 1713303600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 313000 |
| 1713217200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1712958000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 2000 |
| 1712871600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 4000 |
| 1712785200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1712698800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 405250 |
| 1712612400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1712353200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 125000 |
| 1712266800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1712180400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1712094000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 15000 |
| 1712007600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 2000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
