Noble Metal Group Incorporated Historical Data - NMG.H | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSXV
Noble Metal Group Incorporated (NMG.H)
Noble Metal Group Incorporated (NMG.H) Historical

Noble Metal Group Incorporated (NMG.H)

0.005

-0.005

(-50.00%)

Closed April 27 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.005	0.01	0.005	27000	0.00679012	CS
4	0	0	0.005	0.01	0.005	27269	0.00566468	CS
12	0	0	0.005	0.01	0.005	50587	0.00643017	CS
26	0	0	0.005	0.01	0.005	47649	0.00621143	CS
52	-0.005	-50	0.01	0.01	0.005	57716	0.00673935	CS
156	-0.01	-66.6666666667	0.015	0.02	0.005	57859	0.00867864	CS
260	0	0	0.005	0.025	0.005	84361	0.01002685	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714167600	0.01	0	0.00	0.01	0.01	0.01	0
1714081200	0.01	0.005	100.00	0.01	0.01	0.005	29000
1713994800	0.005	0	0.00	0.01	0.01	0.005	31000
1713908400	0.005	0	0.00	0.005	0.005	0.005	0
1713822000	0.005	0	0.00	0.005	0.005	0.005	21000
1713562800	0.005	0	0.00	0.005	0.005	0.005	0
1713476400	0.005	0	0.00	0.005	0.005	0.005	33000
1713390000	0.005	0	0.00	0.005	0.005	0.005	0
1713303600	0.005	0	0.00	0.005	0.005	0.005	0
1713217200	0.005	0	0.00	0.005	0.005	0.005	0
1712958000	0.005	0	0.00	0.005	0.005	0.005	0
1712871600	0.005	0	0.00	0.005	0.005	0.005	2000
1712785200	0.005	0	0.00	0.005	0.005	0.005	0
1712698800	0.005	0	0.00	0.005	0.005	0.005	0
1712612400	0.005	0	0.00	0.005	0.005	0.005	1000
1712353200	0.005	0	0.00	0.005	0.005	0.005	0
1712266800	0.005	0	0.00	0.005	0.005	0.005	1000
1712180400	0.005	0	0.00	0.005	0.005	0.005	0
1712094000	0.005	0	0.00	0.005	0.005	0.005	0
1712007600	0.005	0	0.00	0.005	0.005	0.005	100150
1711662000	0.005	0	0.00	0.005	0.005	0.005	0
1711575600	0.005	0	0.00	0.005	0.005	0.005	0
1711489200	0.005	0	0.00	0.005	0.005	0.005	160000
1711402800	0.005	0	0.00	0.005	0.005	0.005	0
1711143600	0.005	0	0.00	0.005	0.005	0.005	0
1711057200	0.005	-0.005	-50.00	0.005	0.005	0.005	1000
1710970800	0.01	0	0.00	0.01	0.01	0.01	0
1710884400	0.01	0.005	100.00	0.01	0.01	0.01	5029
1710798000	0.005	0	0.00	0.005	0.005	0.005	0
1710538800	0.005	0	0.00	0.005	0.005	0.005	0
1710452400	0.005	-0.005	-50.00	0.005	0.005	0.005	3500
1710366000	0.01	0	0.00	0.01	0.01	0.01	20000
1710279600	0.01	0	0.00	0.01	0.01	0.01	0
1710193200	0.01	0	0.00	0.005	0.01	0.005	239000
1709937600	0.01	0	0.00	0.01	0.01	0.01	0
1709851200	0.01	0	0.00	0.01	0.01	0.01	0
1709764800	0.01	0	0.00	0.01	0.01	0.01	1000
1709678400	0.01	0.005	100.00	0.01	0.01	0.01	7000
1709592000	0.005	-0.005	-50.00	0.01	0.01	0.005	206829
1709332800	0.01	0.005	100.00	0.01	0.01	0.01	11000
1709246400	0.005	0	0.00	0.005	0.005	0.005	0
1709160000	0.005	0	0.00	0.005	0.005	0.005	35000
1709073600	0.005	0	0.00	0.005	0.005	0.005	0
1708987200	0.005	0	0.00	0.005	0.005	0.005	200
1708728000	0.005	0	0.00	0.005	0.005	0.005	78000
1708641600	0.005	0	0.00	0.005	0.005	0.005	70000
1708555200	0.005	-0.005	-50.00	0.01	0.01	0.005	6000
1708468800	0.01	0.005	100.00	0.01	0.01	0.01	1000
1708123200	0.005	0	0.00	0.01	0.01	0.005	51000
1708036800	0.005	-0.005	-50.00	0.005	0.005	0.005	5080
1707950400	0.01	0.005	100.00	0.01	0.01	0.01	150000
1707864000	0.005	0	0.00	0.005	0.005	0.005	198000
1707777600	0.005	0	0.00	0.005	0.005	0.005	1000
1707518400	0.005	0	0.00	0.005	0.005	0.005	0
1707432000	0.005	0	0.00	0.005	0.005	0.005	0
1707345600	0.005	0	0.00	0.005	0.005	0.005	146000
1707259200	0.005	0	0.00	0.005	0.005	0.005	3000
1707172800	0.005	0	0.00	0.005	0.005	0.005	2000
1706913600	0.005	0	0.00	0.005	0.005	0.005	0
1706827200	0.005	0	0.00	0.01	0.01	0.005	0
1706740800	0.005	0	0.00	0.005	0.005	0.005	0
1706654400	0.005	0	0.00	0.005	0.005	0.005	2001
1706568000	0.005	0	0.00	0.005	0.005	0.005	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions