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

Novo Res Corp (TSV: NVO )

N/A UNCHANGED
Last Price Updated: 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 (%)
Sep 29, 2017 6.700 6.710 6.110 6.330 919,476 -0.13(-2.01%)
Sep 28, 2017 6.850 7.250 6.430 6.460 1,414,166 -0.24(-3.58%)
Sep 27, 2017 6.340 6.840 6.150 6.700 1,358,430 +0.31(+4.85%)
Sep 26, 2017 6.600 6.920 5.970 6.390 1,347,427 -0.11(-1.69%)
Sep 25, 2017 5.400 6.690 5.350 6.500 1,962,067 +1.39(+27.20%)
Sep 22, 2017 4.600 5.230 4.600 5.110 561,029 +0.51(+11.09%)
Sep 21, 2017 4.700 4.700 4.510 4.600 350,288 -0.05(-1.08%)
Sep 20, 2017 4.900 4.900 4.640 4.650 369,127 -0.05(-1.06%)
Sep 19, 2017 4.800 4.800 4.660 4.700 275,138 -0.06(-1.26%)
Sep 18, 2017 5.070 5.070 4.660 4.760 489,786 -0.32(-6.30%)
Sep 15, 2017 5.120 5.250 4.950 5.080 685,628 +0.19(+3.89%)
Sep 14, 2017 4.730 4.950 4.700 4.890 478,904 +0.25(+5.39%)
Sep 13, 2017 4.580 4.810 4.500 4.640 523,937 +0.01(+0.22%)
Sep 12, 2017 4.050 4.640 4.050 4.630 954,425 +0.52(+12.65%)
Sep 11, 2017 3.900 4.180 3.800 4.110 928,418 +0.23(+5.93%)
Sep 08, 2017 4.000 4.000 3.830 3.880 629,472 -0.07(-1.77%)
Sep 07, 2017 4.180 4.190 3.930 3.950 1,112,663 -0.19(-4.59%)
Sep 06, 2017 4.460 4.460 4.100 4.140 900,944 -0.36(-8.00%)
Sep 05, 2017 4.160 4.720 4.070 4.500 2,850,077 +0.59(+15.09%)
Sep 01, 2017 4.180 4.220 3.900 3.910 660,654 -0.27(-6.46%)
Aug 31, 2017 4.300 4.370 4.100 4.180 467,805 -0.21(-4.78%)
Aug 30, 2017 4.470 4.470 4.140 4.390 256,767 -0.03(-0.68%)
Aug 29, 2017 4.680 4.750 4.340 4.420 415,316 -0.21(-4.54%)
Aug 28, 2017 4.200 4.820 4.050 4.630 802,746 +0.14(+3.12%)
Aug 25, 2017 4.610 4.840 4.300 4.490 425,020 -0.28(-5.87%)
Aug 24, 2017 4.000 4.950 3.890 4.770 1,080,940 +0.65(+15.78%)
Aug 23, 2017 3.950 4.300 3.790 4.120 1,047,335 +0.12(+3.00%)
Aug 22, 2017 4.850 4.850 3.830 4.000 1,834,836 -0.85(-17.53%)
Aug 21, 2017 5.500 5.910 4.750 4.850 1,286,533 -0.59(-10.85%)
Aug 18, 2017 5.030 5.450 5.030 5.440 578,577 +0.32(+6.25%)
Aug 17, 2017 4.850 5.230 4.660 5.120 670,544 +0.12(+2.40%)
Aug 16, 2017 5.540 5.680 4.760 5.000 2,009,583 -0.45(-8.26%)
Aug 15, 2017 5.080 5.660 4.660 5.450 2,865,494 +0.87(+19.00%)
Aug 14, 2017 3.810 4.750 3.810 4.580 1,834,701 +0.97(+26.87%)
Aug 11, 2017 3.200 3.850 3.160 3.610 1,558,213 +0.46(+14.60%)
Aug 10, 2017 2.770 3.220 2.770 3.150 1,090,035 +0.32(+11.31%)
Aug 09, 2017 3.230 3.270 2.830 2.830 1,185,335 -0.32(-10.16%)
Aug 08, 2017 3.110 3.320 3.000 3.150 1,153,723 +0.33(+11.70%)
Aug 04, 2017 3.000 3.000 2.720 2.820 350,079 -0.12(-4.08%)
Aug 03, 2017 2.900 3.010 2.830 2.940 439,361 -0.07(-2.33%)
Aug 02, 2017 2.870 3.180 2.830 3.010 993,047 +0.31(+11.48%)
Aug 01, 2017 2.490 2.750 2.420 2.700 636,619 +0.20(+8.00%)
Jul 31, 2017 2.500 2.500 2.230 2.500 1,143,414 -0.17(-6.37%)
Jul 28, 2017 2.650 2.880 2.650 2.670 728,252 +0.00(+0.00%)
Jul 27, 2017 2.680 2.700 2.320 2.670 1,195,466 +0.02(+0.75%)
Jul 26, 2017 2.250 2.720 2.240 2.650 1,458,328 +0.48(+22.12%)
Jul 25, 2017 2.200 2.240 2.110 2.170 641,422 +0.05(+2.36%)
Jul 24, 2017 1.950 2.160 1.900 2.120 831,103 +0.27(+14.59%)
Jul 21, 2017 1.690 1.930 1.680 1.850 604,230 +0.17(+10.12%)
Jul 20, 2017 1.560 1.690 1.520 1.680 300,388 +0.14(+9.09%)
Jul 19, 2017 1.580 1.630 1.490 1.540 152,156 -0.02(-1.28%)
Jul 18, 2017 1.490 1.700 1.490 1.560 611,920 +0.11(+7.59%)
Jul 17, 2017 1.350 1.490 1.310 1.450 662,330 +0.24(+19.83%)
Jul 14, 2017 1.390 1.210 1.210 338,011 -0.18(-12.95%)
Jul 13, 2017 1.380 1.440 1.200 1.390 789,509 -0.10(-6.71%)
Jul 12, 2017 0.9900 1.690 0.9900 1.490 1,414,487 +0.53(+55.21%)
Jul 11, 2017 0.8700 0.9700 0.8700 0.9600 152,716 +0.13(+15.66%)
Jul 10, 2017 0.8400 0.8500 0.8100 0.8300 75,870 +0.00(+0.00%)
Jul 07, 2017 0.8400 0.8400 0.8100 0.8300 88,640 +0.00(+0.00%)
Jul 06, 2017 0.8400 0.8400 0.7800 0.8300 233,814 -0.01(-1.19%)
Jul 05, 2017 0.8300 0.8400 0.8200 0.8400 19,020 +0.02(+2.44%)
Jul 04, 2017 0.8200 0.8300 0.8200 0.8200 21,950 +0.00(+0.00%)
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.