NORNQ - Noranda Aluminum Holding Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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-
Apr 26, 20190.01300.01300.01300.01300.0130477
Apr 25, 20190.01300.01300.01300.01300.0130-
Apr 24, 20190.01300.01300.01300.01300.0130184
Apr 23, 20190.01440.01440.01440.01440.0144-
Apr 22, 20190.01440.01440.01440.01440.0144-
Apr 18, 20190.01440.01440.01440.01440.0144-
Apr 17, 20190.01440.01440.01440.01440.0144560
Apr 16, 20190.01310.01310.01310.01310.0131-
Apr 15, 20190.01430.01430.01310.01310.01313,430
Apr 12, 20190.01400.01400.01400.01400.0140-
Apr 11, 20190.01400.01400.01400.01400.0140-
Apr 10, 20190.01400.01410.01400.01400.01406,706
Apr 09, 20190.01390.01390.01390.01390.0139-
Apr 08, 20190.01470.01470.01390.01390.0139422
Apr 05, 20190.01170.01170.01170.01170.0117-
Apr 04, 20190.01370.01370.01170.01170.0117286
Apr 03, 20190.01720.01720.01720.01720.0172-
Apr 02, 20190.01720.01720.01720.01720.0172152
Apr 01, 20190.01330.01330.01330.01330.0133286
Mar 29, 20190.01310.01310.01310.01310.0131-
Mar 28, 20190.01310.01310.01310.01310.013122,014
Mar 27, 20190.01250.01250.01250.01250.012510,203
Mar 26, 20190.01500.02160.01500.02140.021432,000
Mar 25, 20190.01400.01500.01400.01500.015061,693
Mar 22, 20190.01160.01160.01160.01160.0116478
Mar 21, 20190.01150.01150.01150.01150.01151,444
Mar 20, 20190.01150.01150.01150.01150.0115-
Mar 19, 20190.01150.01150.01150.01150.0115-
Mar 18, 20190.01150.01150.01150.01150.0115-
Mar 15, 20190.01150.01150.01150.01150.01152,623
Mar 14, 20190.01400.01400.01150.01160.01161,046
Mar 13, 20190.01250.01250.01250.01250.0125-
Mar 12, 20190.01250.01250.01250.01250.0125-
Mar 11, 20190.01250.01250.01250.01250.0125-
Mar 08, 20190.01250.01250.01250.01250.0125122
Mar 07, 20190.01100.01100.01100.01100.01101,059
Mar 06, 20190.01000.01000.01000.01000.0100133
Mar 05, 20190.01200.01200.01200.01200.0120300
Mar 04, 20190.01200.01200.01200.01200.012042,311
Mar 01, 20190.01200.01200.01200.01200.0120-
Feb 28, 20190.01200.01200.01200.01200.0120227
Feb 27, 20190.01200.01500.01200.01500.015041,772
Feb 26, 20190.01200.01200.01200.01200.012086,118
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...