Noble Mineral Exploration Inc (QB) (NLPXF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.006 | 24 | 0.025 | 0.031 | 0.025 | 11000 | 0.025 | CS |
| 4 | 0.0039 | 14.3911439114 | 0.0271 | 0.036 | 0.0249 | 22187 | 0.02927592 | CS |
| 12 | 0.0014 | 4.72972972973 | 0.0296 | 0.036 | 0.0249 | 26619 | 0.02804921 | CS |
| 26 | -0.029 | -48.3333333333 | 0.06 | 0.06 | 0.0191 | 40749 | 0.04119609 | CS |
| 52 | -0.0056 | -15.3005464481 | 0.0366 | 0.0806 | 0.0191 | 55557 | 0.0477753 | CS |
| 156 | -0.07126 | -69.68511637 | 0.10226 | 0.1411 | 0.0191 | 50459 | 0.06454742 | CS |
| 260 | -0.0349 | -52.9590288316 | 0.0659 | 0.17 | 0.0191 | 44556 | 0.07442229 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733264700 | 0.031 | 0.006 | 24.00 | 0.031 | 0.031 | 0.031 | 330 |
| 1733178180 | 0.025 | 0.0001001 | 0.40 | 0.025 | 0.025 | 0.025 | 11000 |
| 1732918800 | 0.0248999 | 0 | 0.00 | 0.0248999 | 0.0248999 | 0.0248999 | 0 |
| 1732746000 | 0.0248999 | 0 | 0.00 | 0.0248999 | 0.0248999 | 0.0248999 | 0 |
| 1732659600 | 0.0248999 | 0 | 0.00 | 0.0248999 | 0.0248999 | 0.0248999 | 0 |
| 1732573200 | 0.0248999 | 0 | 0.00 | 0.0248999 | 0.0248999 | 0.0248999 | 0 |
| 1732314000 | 0.0248999 | -0.0038 | -13.24 | 0.0248999 | 0.0248999 | 0.0248999 | 100 |
| 1732227600 | 0.0287 | 0 | 0.00 | 0.0287 | 0.0287 | 0.0287 | 0 |
| 1732141200 | 0.0287 | 0 | 0.00 | 0.0287 | 0.0287 | 0.0287 | 0 |
| 1732054800 | 0.0287 | 0 | 0.00 | 0.036 | 0.036 | 0.0287 | 61500 |
| 1731968400 | 0.0287 | 0 | 0.00 | 0.0287 | 0.0287 | 0.0287 | 0 |
| 1731709200 | 0.0287 | 0 | 0.00 | 0.0287 | 0.0287 | 0.0287 | 0 |
| 1731622800 | 0.0287 | 0.00029 | 1.02 | 0.0287 | 0.0287 | 0.0287 | 300 |
| 1731536760 | 0.02841 | 6.0E-5 | 0.21 | 0.025 | 0.02841 | 0.025 | 50000 |
| 1731450000 | 0.02835 | 0 | 0.00 | 0.02835 | 0.02835 | 0.02835 | 0 |
| 1731363600 | 0.02835 | -5.0E-5 | -0.18 | 0.02835 | 0.02835 | 0.02835 | 20000 |
| 1731104940 | 0.0284 | 0 | 0.00 | 0.0284 | 0.0284 | 0.0284 | 0 |
| 1731018540 | 0.0284 | -0.0041 | -12.62 | 0.0284 | 0.0284 | 0.0284 | 3000 |
| 1730931600 | 0.0325 | 0.0005 | 1.56 | 0.0325 | 0.0325 | 0.0325 | 2000 |
| 1730845680 | 0.032 | 0.007 | 28.00 | 0.0271 | 0.032 | 0.0271 | 51782 |
| 1730755380 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1730496180 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1730409780 | 0.025 | -0.001 | -3.85 | 0.03 | 0.03 | 0.025 | 175500 |
| 1730323500 | 0.026 | -0.00405 | -13.48 | 0.026 | 0.026 | 0.026 | 48000 |
| 1730236800 | 0.03005 | 0 | 0.00 | 0.03005 | 0.03005 | 0.03005 | 0 |
| 1730150400 | 0.03005 | 0 | 0.00 | 0.03005 | 0.03005 | 0.03005 | 0 |
| 1729891200 | 0.03005 | 0 | 0.00 | 0.03005 | 0.03005 | 0.03005 | 0 |
| 1729804800 | 0.03005 | 0 | 0.00 | 0.03005 | 0.03005 | 0.03005 | 0 |
| 1729718400 | 0.03005 | 0 | 0.00 | 0.03005 | 0.03005 | 0.03005 | 0 |
| 1729632000 | 0.03005 | 0 | 0.00 | 0.03005 | 0.03005 | 0.03005 | 0 |
| 1729545600 | 0.03005 | 0.00372 | 14.13 | 0.03005 | 0.03005 | 0.03005 | 11500 |
| 1729286400 | 0.02633 | 0 | 0.00 | 0.02633 | 0.02633 | 0.02633 | 0 |
| 1729200000 | 0.02633 | -0.00421 | -13.79 | 0.0292 | 0.0292 | 0.02633 | 441 |
| 1729113600 | 0.03054 | 0 | 0.00 | 0.03054 | 0.03054 | 0.03054 | 0 |
| 1729027200 | 0.03054 | 0 | 0.00 | 0.03054 | 0.03054 | 0.03054 | 0 |
| 1728940800 | 0.03054 | 0 | 0.00 | 0.03054 | 0.03054 | 0.03054 | 0 |
| 1728681600 | 0.03054 | 0 | 0.00 | 0.03054 | 0.03054 | 0.03054 | 0 |
| 1728595200 | 0.03054 | 0 | 0.00 | 0.03054 | 0.03054 | 0.03054 | 0 |
| 1728508800 | 0.03054 | 0 | 0.00 | 0.03054 | 0.03054 | 0.03054 | 0 |
| 1728422400 | 0.03054 | 0 | 0.00 | 0.03054 | 0.03054 | 0.03054 | 0 |
| 1728336000 | 0.03054 | 0.00164 | 5.67 | 0.03054 | 0.03054 | 0.03054 | 100 |
| 1728077400 | 0.0289 | 0 | 0.00 | 0.0289 | 0.0289 | 0.0289 | 0 |
| 1727991000 | 0.0289 | 0 | 0.00 | 0.0289 | 0.0289 | 0.0289 | 0 |
| 1727904600 | 0.0289 | 0 | 0.00 | 0.0289 | 0.0289 | 0.0289 | 0 |
| 1727818200 | 0.0289 | 0 | 0.00 | 0.0289 | 0.0289 | 0.0289 | 0 |
| 1727731800 | 0.0289 | 0 | 0.00 | 0.0289 | 0.0289 | 0.0289 | 0 |
| 1727472600 | 0.0289 | 0 | 0.00 | 0.0289 | 0.0289 | 0.0289 | 0 |
| 1727386200 | 0.0289 | 0 | 0.00 | 0.0289 | 0.0289 | 0.0289 | 0 |
| 1727299200 | 0.0289 | -0.00364 | -11.19 | 0.0289 | 0.0289 | 0.0289 | 1310 |
| 1727212800 | 0.03254 | 0.00324 | 11.06 | 0.0335 | 0.0335 | 0.03254 | 20570 |
| 1727126820 | 0.0293 | 0 | 0.00 | 0.0293 | 0.0293 | 0.0293 | 0 |
| 1726867620 | 0.0293 | 0 | 0.00 | 0.0293 | 0.0293 | 0.0293 | 0 |
| 1726781220 | 0.0293 | -0.00224 | -7.10 | 0.0293 | 0.0293 | 0.0293 | 10000 |
| 1726694460 | 0.03154 | 0.00087 | 2.84 | 0.03154 | 0.03154 | 0.03154 | 509 |
| 1726608540 | 0.03067 | 0 | 0.00 | 0.03067 | 0.03067 | 0.03067 | 0 |
| 1726522140 | 0.03067 | 0 | 0.00 | 0.03067 | 0.03067 | 0.03067 | 0 |
| 1726262940 | 0.03067 | 0.00117 | 3.97 | 0.0296 | 0.03067 | 0.0296 | 74000 |
| 1726176540 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 0 |
| 1726090140 | 0.0295 | -0.0001 | -0.34 | 0.0251 | 0.0295 | 0.0251 | 39000 |
| 1726003500 | 0.0296 | 0.0009 | 3.14 | 0.0296 | 0.0296 | 0.0296 | 5000 |
| 1725917040 | 0.0287 | 0 | 0.00 | 0.0287 | 0.0287 | 0.0287 | 0 |
| 1725657840 | 0.0287 | 0 | 0.00 | 0.0287 | 0.0287 | 0.0287 | 0 |
| 1725571440 | 0.0287 | 0.0066 | 29.86 | 0.0191 | 0.0287 | 0.0191 | 80000 |
| 1725485040 | 0.0221 | -0.0054 | -19.64 | 0.0221 | 0.0221 | 0.0221 | 12600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
