Northern Shield Resources Inc Historical Data - NRN | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSXV
Northern Shield Resources Inc (NRN)
Northern Shield Resources Inc (NRN) Historical

Northern Shield Resources Inc (NRN)

0.05

-0.01

(-16.67%)

Closed April 29 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.005	11.1111111111	0.045	0.06	0.045	72589	0.05044162	CS
4	0.015	42.8571428571	0.035	0.06	0.035	49085	0.04639699	CS
12	0.02	66.6666666667	0.03	0.06	0.025	50278	0.03658265	CS
26	-0.01	-16.6666666667	0.06	0.06	0.025	66818	0.03878401	CS
52	0	0	0.05	0.115	0.025	122149	0.05904704	CS
156	-0.025	-33.3333333333	0.075	0.13	0.01	219517	0.04659134	CS
260	-0.02	-28.5714285714	0.07	0.175	0.01	286038	0.06880568	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714167600	0.06	0	0.00	0.06	0.06	0.06	0
1714081200	0.06	0.015	33.33	0.055	0.06	0.055	79000
1713994800	0.045	0	0.00	0.045	0.045	0.045	0
1713908400	0.045	0	0.00	0.045	0.055	0.045	136266
1713822000	0.045	0.005	12.50	0.045	0.045	0.045	2500
1713562800	0.04	0	0.00	0.04	0.04	0.04	0
1713476400	0.04	-0.005	-11.11	0.04	0.04	0.04	45000
1713390000	0.045	0	0.00	0.045	0.045	0.045	1000
1713303600	0.045	0	0.00	0.045	0.045	0.045	0
1713217200	0.045	0	0.00	0.045	0.045	0.045	0
1712958000	0.045	-0.005	-10.00	0.045	0.045	0.045	24500
1712871600	0.05	0.01	25.00	0.05	0.05	0.05	5000
1712785200	0.04	-0.005	-11.11	0.04	0.04	0.04	5000
1712698800	0.045	0	0.00	0.045	0.045	0.045	9000
1712612400	0.045	0	0.00	0.045	0.045	0.045	64800
1712353200	0.045	0	0.00	0.045	0.045	0.045	60000
1712266800	0.045	0	0.00	0.045	0.045	0.045	10500
1712180400	0.045	0	0.00	0.045	0.045	0.045	30000
1712094000	0.045	0.01	28.57	0.035	0.045	0.035	214625
1712007600	0.035	0	0.00	0.035	0.035	0.035	0
1711662000	0.035	0	0.00	0.035	0.035	0.035	78000
1711575600	0.035	0	0.00	0.035	0.035	0.035	0
1711489200	0.035	0.005	16.67	0.03	0.035	0.03	272000
1711402800	0.03	-0.005	-14.29	0.03	0.03	0.03	22000
1711143600	0.035	0	0.00	0.035	0.035	0.035	0
1711057200	0.035	0	0.00	0.035	0.035	0.035	0
1710970800	0.035	0	0.00	0.035	0.035	0.035	0
1710884400	0.035	0	0.00	0.035	0.035	0.035	0
1710798000	0.035	0.005	16.67	0.035	0.035	0.035	112333
1710538800	0.03	0	0.00	0.03	0.03	0.03	1090
1710452400	0.03	0	0.00	0.03	0.03	0.03	11000
1710366000	0.03	0	0.00	0.03	0.03	0.03	0
1710279600	0.03	0	0.00	0.03	0.03	0.03	2000
1710193200	0.03	-0.005	-14.29	0.03	0.03	0.03	28500
1709937600	0.035	0.005	16.67	0.03	0.035	0.03	12000
1709851200	0.03	0	0.00	0.03	0.03	0.03	17067
1709764800	0.03	0	0.00	0.03	0.03	0.03	21000
1709678400	0.03	0	0.00	0.03	0.03	0.03	45227
1709592000	0.03	0	0.00	0.03	0.03	0.03	66000
1709332800	0.03	0	0.00	0.03	0.03	0.03	26000
1709246400	0.03	0	0.00	0.03	0.03	0.03	53000
1709160000	0.03	0	0.00	0.03	0.03	0.03	9000
1709073600	0.03	0	0.00	0.03	0.03	0.03	0
1708987200	0.03	0	0.00	0.03	0.03	0.03	5000
1708728000	0.03	0.005	20.00	0.03	0.03	0.025	29000
1708641600	0.025	0	0.00	0.025	0.025	0.025	6000
1708555200	0.025	-0.005	-16.67	0.025	0.025	0.025	8000
1708468800	0.03	0	0.00	0.03	0.03	0.03	0
1708123200	0.03	0	0.00	0.03	0.03	0.03	10000
1708036800	0.03	0	0.00	0.03	0.03	0.03	0
1707950400	0.03	0	0.00	0.03	0.03	0.03	9800
1707864000	0.03	0	0.00	0.03	0.03	0.03	0
1707777600	0.03	0	0.00	0.03	0.03	0.03	2000
1707518400	0.03	0	0.00	0.025	0.03	0.025	93000
1707432000	0.03	0	0.00	0.03	0.03	0.03	0
1707345600	0.03	0	0.00	0.03	0.03	0.03	0
1707259200	0.03	0	0.00	0.03	0.03	0.03	73000
1707172800	0.03	0	0.00	0.03	0.03	0.03	79333
1706913600	0.03	0	0.00	0.03	0.03	0.03	282866
1706827200	0.03	0	0.00	0.03	0.03	0.03	118000
1706740800	0.03	-0.005	-14.29	0.03	0.03	0.03	389000
1706654400	0.035	0	0.00	0.035	0.035	0.035	0
1706568000	0.035	0.005	16.67	0.035	0.035	0.035	6250

Northern Shield Resources

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