NORNQ - Noranda Aluminum Holding Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 20190.00710.00710.00710.00710.0071215
Sep 17, 20190.00710.00710.00710.00710.0071215
Sep 16, 20190.00710.00710.00710.00710.0071404
Sep 13, 20190.00900.00900.00900.00900.0090-
Sep 12, 20190.00710.00900.00710.00900.0090286
Sep 11, 20190.00900.00900.00900.00900.00901,002
Sep 10, 20190.00710.00710.00710.00710.0071-
Sep 09, 20190.00710.01220.00710.00710.00711,888
Sep 06, 20190.00710.00710.00710.00710.0071-
Sep 05, 20190.00710.00710.00710.00710.0071358
Sep 04, 20190.00710.00710.00710.00710.0071-
Sep 03, 20190.00710.00710.00710.00710.0071-
Aug 30, 20190.00710.00710.00710.00710.0071-
Aug 29, 20190.00710.00710.00710.00710.0071-
Aug 28, 20190.00710.00710.00710.00710.0071-
Aug 27, 20190.00710.00710.00710.00710.0071-
Aug 26, 20190.00710.00710.00710.00710.0071-
Aug 23, 20190.00710.00710.00710.00710.0071-
Aug 22, 20190.00710.00710.00710.00710.0071428
Aug 21, 20190.01500.01500.00900.00900.009035,028
Aug 20, 20190.00710.01090.00710.01090.010960,219
Aug 19, 20190.00830.00830.00830.00830.0083-
Aug 16, 20190.00830.00830.00830.00830.0083122
Aug 15, 20190.00800.00800.00800.00800.0080-
Aug 14, 20190.00800.00800.00800.00800.0080-
Aug 13, 20190.00800.00800.00800.00800.0080-
Aug 12, 20190.00800.00800.00800.00800.00805,089
Aug 09, 20190.00800.00800.00800.00800.0080-
Aug 08, 20190.00800.00800.00800.00800.0080500
Aug 07, 20190.00800.00800.00800.00800.0080-
Aug 06, 20190.00800.00800.00800.00800.0080-
Aug 05, 20190.00800.00800.00800.00800.0080-
Aug 02, 20190.00800.00800.00800.00800.00802,244
Aug 01, 20190.00800.00800.00800.00800.0080100
Jul 31, 20190.00800.00800.00800.00800.0080200
Jul 30, 20190.00800.00800.00800.00800.00801,072
Jul 29, 20190.00800.00800.00800.00800.0080-
Jul 26, 20190.00800.00800.00800.00800.0080-
Jul 25, 20190.00800.00800.00800.00800.0080271
Jul 24, 20190.01200.01200.01200.01200.0120-
Jul 23, 20190.01200.01200.01200.01200.01201,000
Jul 22, 20190.01000.01000.01000.01000.0100-
Jul 19, 20190.01000.01000.01000.01000.0100-
Jul 18, 20190.01000.01000.01000.01000.0100-
Jul 17, 20190.01000.01000.01000.01000.0100-
Jul 16, 20190.00650.01000.00650.01000.010049,487
Jul 15, 20190.00800.00800.00800.00800.0080-
Jul 12, 20190.00800.00800.00800.00800.0080143
Jul 11, 20190.00800.00800.00800.00800.0080-
Jul 10, 20190.01030.01030.00800.00800.00809,849
Jul 09, 20190.01030.01030.01030.01030.0103-
Jul 08, 20190.01150.01150.01030.01030.01032,118
Jul 05, 20190.01150.01150.01150.01150.011510,029
Jul 03, 20190.01150.01150.01150.01150.0115-
Jul 02, 20190.01150.01150.01150.01150.0115-
Jul 01, 20190.01150.01150.01150.01150.0115-
Jun 28, 20190.01150.01150.01150.01150.011578,516
Jun 27, 20190.01350.01350.01350.01350.0135-
Jun 26, 20190.01350.01350.01350.01350.0135-
Jun 25, 20190.01350.01350.01350.01350.0135471
Jun 24, 20190.01100.01100.01100.01100.0110-
Jun 21, 20190.01100.01100.01100.01100.0110-
Jun 20, 20190.01100.01100.01100.01100.0110344
Jun 19, 20190.01200.01200.01200.01200.0120-
Jun 18, 20190.01200.01200.01200.01200.0120-
Jun 17, 20190.01200.01200.01200.01200.0120-
Jun 14, 20190.01200.01200.01200.01200.0120-
Jun 13, 20190.01200.01200.01200.01200.0120-
Jun 12, 20190.01200.01200.01200.01200.012010,336
Jun 11, 20190.01200.01200.01200.01200.01209,909
Jun 10, 2019------
Jun 07, 20190.01100.01100.01100.01100.01101,670
Jun 06, 20190.01250.01250.01250.01250.0125444
Jun 05, 20190.01200.01200.01200.01200.0120-
Jun 04, 20190.01200.01200.01200.01200.0120-
Jun 03, 20190.01200.01200.01200.01200.0120-
May 31, 20190.01200.01200.01200.01200.0120481
May 30, 20190.01400.01400.01400.01400.0140-
May 29, 20190.01400.01400.01400.01400.014012,799
May 28, 20190.01200.01200.01200.01200.01201,429
May 24, 20190.01200.01200.01200.01200.0120-
May 23, 20190.01200.01200.01200.01200.0120-
May 22, 20190.01200.01200.01200.01200.0120243
May 21, 20190.01300.01300.01300.01300.0130359
May 20, 20190.01300.01300.01300.01300.0130358
May 17, 20190.01300.01300.01300.01300.0130-
May 16, 20190.01300.01300.01300.01300.0130-
May 15, 20190.01300.01300.01300.01300.01301,000
May 14, 20190.01300.01300.01300.01300.01302,836
May 13, 20190.01300.01300.01300.01300.0130-
May 10, 20190.01300.01300.01300.01300.0130-
May 09, 20190.01350.01350.01300.01300.013010,515
May 08, 20190.01500.01500.01500.01500.0150-
May 07, 20190.01500.01500.01500.01500.0150-
May 06, 20190.01500.01500.01500.01500.01501,500
May 03, 20190.01300.01300.01300.01300.0130-
May 02, 20190.01300.01300.01300.01300.01305,136
May 01, 20190.01310.01310.01310.01310.0131727
Apr 30, 20190.01410.01410.01410.01410.0141643
Apr 29, 20190.01300.01300.01300.01300.0130-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...