Noram Ventures Inc (QB) (NRVTF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00825 | -9.48821161587 | 0.08695 | 0.099 | 0.06 | 128611 | 0.08844036 | CS |
| 4 | 0.0173 | 28.1758957655 | 0.0614 | 0.115 | 0.0553 | 91015 | 0.08477365 | CS |
| 12 | 0.01066 | 15.6672545561 | 0.06804 | 0.115 | 0.052 | 57914 | 0.0749486 | CS |
| 26 | -0.0288 | -26.7906976744 | 0.1075 | 0.115 | 0.052 | 50914 | 0.077745 | CS |
| 52 | -0.0638 | -44.7719298246 | 0.1425 | 0.2707 | 0.052 | 62619 | 0.11952102 | CS |
| 156 | -0.5753 | -87.9663608563 | 0.654 | 0.7 | 0.052 | 80034 | 0.27044648 | CS |
| 260 | 0.0048 | 6.49526387009 | 0.0739 | 0.9878 | 0.052 | 70260 | 0.34613013 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744406940 | 0.0787 | 0.0036 | 4.79 | 0.06 | 0.0787 | 0.06 | 17854 |
| 1744320120 | 0.0751 | -0.0104 | -12.16 | 0.099 | 0.099 | 0.071464 | 73061 |
| 1744234140 | 0.0855 | -0.00745 | -8.02 | 0.0835 | 0.0875 | 0.0751 | 174700 |
| 1744147740 | 0.09295 | 0.00495 | 5.63 | 0.096 | 0.096 | 0.08614 | 86000 |
| 1744061220 | 0.088 | -0.0051 | -5.48 | 0.085 | 0.0988 | 0.085 | 66800 |
| 1743802020 | 0.0931 | -0.0002 | -0.21 | 0.08695 | 0.095 | 0.0759 | 242493 |
| 1743715440 | 0.0932999 | 0.0232999 | 33.29 | 0.06435 | 0.115 | 0.059 | 670754 |
| 1743629040 | 0.07 | 0.0055 | 8.53 | 0.0677 | 0.07 | 0.0616 | 26350 |
| 1743542640 | 0.0645 | -0.0055 | -7.86 | 0.0699 | 0.0699 | 0.0553 | 29951 |
| 1743456180 | 0.07 | 0.008 | 12.90 | 0.0631 | 0.07 | 0.0606 | 109680 |
| 1743197340 | 0.062 | -0.0041 | -6.20 | 0.0645 | 0.066327 | 0.062 | 16582 |
| 1743110880 | 0.0661 | 0.0034 | 5.42 | 0.0553 | 0.0661 | 0.0553 | 85566 |
| 1743024540 | 0.0627 | -0.0023 | -3.54 | 0.0627 | 0.0627 | 0.0627 | 1500 |
| 1742938140 | 0.065 | 0.005 | 8.33 | 0.061605 | 0.065 | 0.06015 | 10026 |
| 1742851200 | 0.06 | -0.0006 | -0.99 | 0.06364 | 0.06364 | 0.06 | 65000 |
| 1742592360 | 0.0606 | 0 | 0.00 | 0.0606 | 0.0606 | 0.0606 | 0 |
| 1742505960 | 0.0606 | -0.00245 | -3.89 | 0.0616 | 0.0616 | 0.0606 | 18874 |
| 1742419200 | 0.06305 | -0.0032 | -4.83 | 0.0624 | 0.06305 | 0.0624 | 8150 |
| 1742333400 | 0.06625 | 0.00265 | 4.17 | 0.07 | 0.07 | 0.0625 | 4601 |
| 1742246400 | 0.0636 | 0.0036 | 6.00 | 0.0622 | 0.0645 | 0.06 | 12983 |
| 1741987680 | 0.06 | -0.00656 | -9.86 | 0.0614 | 0.0665 | 0.06 | 26220 |
| 1741901340 | 0.0665599 | 0.0051599 | 8.40 | 0.0614 | 0.0665599 | 0.0614 | 14000 |
| 1741814940 | 0.0614 | -0.0001 | -0.16 | 0.0614 | 0.0614 | 0.0614 | 500 |
| 1741728480 | 0.0615 | -0.0052 | -7.80 | 0.06575 | 0.06575 | 0.0615 | 4501 |
| 1741641600 | 0.0667 | 0.0003 | 0.45 | 0.06 | 0.0667 | 0.059 | 3769 |
| 1741386000 | 0.0664 | 0.0064 | 10.67 | 0.06264 | 0.0666 | 0.06256 | 94266 |
| 1741300140 | 0.06 | 0 | 0.00 | 0.064 | 0.0658 | 0.06 | 11119 |
| 1741213440 | 0.06 | 0.0007 | 1.18 | 0.0583 | 0.06 | 0.0583 | 6000 |
| 1741126800 | 0.0593 | -0.00065 | -1.08 | 0.0625 | 0.0625 | 0.0582 | 39000 |
| 1741040760 | 0.05995 | -0.00405 | -6.33 | 0.052 | 0.065 | 0.052 | 238819 |
| 1740781260 | 0.064 | 0.0004 | 0.63 | 0.0583 | 0.068 | 0.0568 | 96148 |
| 1740695340 | 0.0636 | -0.00074 | -1.15 | 0.0583 | 0.0657 | 0.0583 | 8100 |
| 1740608400 | 0.06434 | -0.00316 | -4.68 | 0.06416 | 0.0651999 | 0.0583 | 37930 |
| 1740522480 | 0.0675 | 0.00338 | 5.27 | 0.0675 | 0.0675 | 0.0675 | 690 |
| 1740435600 | 0.06412 | 0.00102 | 1.62 | 0.0583 | 0.06412 | 0.0583 | 3774 |
| 1740176400 | 0.0631 | 0.0004 | 0.64 | 0.0632 | 0.0635 | 0.0583 | 58225 |
| 1740090480 | 0.0627 | 0.0002 | 0.32 | 0.068 | 0.068 | 0.0585 | 41157 |
| 1740003960 | 0.0625 | -0.0008 | -1.26 | 0.055 | 0.0625 | 0.055 | 1350 |
| 1739917740 | 0.0633 | -0.0047 | -6.91 | 0.0583 | 0.0633 | 0.0573 | 187160 |
| 1739572020 | 0.068 | 0.001 | 1.49 | 0.068 | 0.068 | 0.068 | 1000 |
| 1739485320 | 0.067 | -0.0017 | -2.47 | 0.0674 | 0.0691 | 0.0669 | 63850 |
| 1739398920 | 0.0687 | 0.00134 | 1.99 | 0.0687 | 0.0687 | 0.0687 | 3225 |
| 1739312940 | 0.06736 | 0.0004401 | 0.66 | 0.06736 | 0.06736 | 0.06736 | 750 |
| 1739226000 | 0.0669199 | 0.0003519 | 0.53 | 0.06901 | 0.07 | 0.0669199 | 19695 |
| 1738967160 | 0.066568 | -0.001032 | -1.53 | 0.06775 | 0.0678 | 0.066568 | 32100 |
| 1738880400 | 0.0675999 | 0.0016999 | 2.58 | 0.0655 | 0.0675999 | 0.0655 | 4800 |
| 1738794000 | 0.0659 | -0.00185 | -2.73 | 0.06824 | 0.07 | 0.0659 | 95400 |
| 1738708080 | 0.06775 | 0.003238 | 5.02 | 0.0655 | 0.06775 | 0.057 | 85798 |
| 1738621740 | 0.064512 | 0.001262 | 2.00 | 0.07 | 0.07 | 0.062171 | 13392 |
| 1738362000 | 0.06325 | -0.00435 | -6.43 | 0.069 | 0.069 | 0.0608 | 36085 |
| 1738276080 | 0.0675999 | 0.0030999 | 4.81 | 0.066 | 0.0675999 | 0.066 | 15218 |
| 1738189740 | 0.0645 | -0.0015 | -2.27 | 0.0683 | 0.0683 | 0.0645 | 16777 |
| 1738103280 | 0.066 | 0.004 | 6.45 | 0.0675 | 0.0675 | 0.06555 | 80742 |
| 1738016820 | 0.062 | -0.004201 | -6.35 | 0.07 | 0.07 | 0.06 | 38710 |
| 1737757440 | 0.066201 | 0.003701 | 5.92 | 0.063 | 0.066201 | 0.06 | 53622 |
| 1737671220 | 0.0625 | -0.0042 | -6.30 | 0.065 | 0.065 | 0.06 | 4991 |
| 1737584640 | 0.0667 | 0.00065 | 0.98 | 0.06745 | 0.06745 | 0.066078 | 2489 |
| 1737498540 | 0.06605 | 0.00025 | 0.38 | 0.067 | 0.067 | 0.0651999 | 19491 |
| 1737152880 | 0.0658 | -0.0003 | -0.45 | 0.06804 | 0.06804 | 0.065 | 137182 |
| 1737066420 | 0.0661 | -0.0039 | -5.57 | 0.0651 | 0.07 | 0.0651 | 9720 |
| 1736979720 | 0.07 | -0.001 | -1.41 | 0.07 | 0.07 | 0.065 | 4500 |
| 1736893380 | 0.0709999 | 0.0023999 | 3.50 | 0.06764 | 0.0709999 | 0.06764 | 7885 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
