North Peak Resources Ltd Historical Data - NPR | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
North Peak Resources Ltd (NPR)
North Peak Resources Ltd (NPR) Historical

North Peak Resources Ltd (NPR)

1.01

0.02

(2.02%)

Closed July 23 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.26	34.6666666667	0.75	1.01	0.75	2626	0.94864255	CS
4	0.29	40.2777777778	0.72	1.09	0.72	8547	0.8976333	CS
12	-0.12	-10.6194690265	1.13	1.23	0.72	6255	0.96156411	CS
26	-0.62	-38.036809816	1.63	1.83	0.72	10615	1.21718537	CS
52	-0.75	-42.6136363636	1.76	1.95	0.72	13089	1.40106501	CS
156	0.51	102	0.5	5.85	0.36	34674	1.85806768	CS
260	0.51	102	0.5	5.85	0.36	33689	1.58034834	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721770800	0.99	0	0.00	0.99	0.99	0.99	0
1721684400	0.99	0	0.00	0.99	0.99	0.99	2259
1721425200	0.99	0.01	1.02	0.99	0.99	0.99	1000
1721338800	0.98	0	0.00	0.98	0.98	0.98	1216
1721252400	0.98	0.1	11.36	0.9	0.98	0.9	3510
1721166000	0.88	0.08	10.00	0.75	0.88	0.75	3520
1721079600	0.8	-0.1	-11.11	0.84	0.84	0.8	1500
1720820400	0.9	0.06	7.14	0.85	0.9	0.84	22000
1720734000	0.84	-0.11	-11.58	0.99	0.99	0.84	28093
1720647600	0.95	0	0.00	1	1	0.95	6122
1720561200	0.95	0	0.00	0.95	0.95	0.95	6494
1720474800	0.95	-0.03	-3.06	0.98	0.98	0.95	7550
1720215600	0.98	-0.02	-2.00	1	1	0.98	3806
1720129200	1	0	0.00	1	1	1	0
1720042800	1	0	0.00	1.02	1.02	0.98	8100
1719956400	1	0.11	12.36	0.9	1.09	0.9	10122
1719610800	0.89	0.03	3.49	0.9	0.9	0.89	3060
1719524400	0.86	0.03	3.61	0.83	0.86	0.76	27289
1719438000	0.83	0.08	10.67	0.79	0.83	0.79	7075
1719351600	0.75	0.03	4.17	0.72	0.75	0.72	3579
1719265200	0.72	-0.03	-4.00	0.73	0.73	0.72	1515
1719006000	0.75	0.01	1.35	0.75	0.75	0.75	2273
1718919600	0.74	0	0.00	0.74	0.74	0.74	1000
1718833200	0.74	-0.08	-9.76	0.75	0.75	0.74	2500
1718746800	0.8199999	0.0399999	5.13	0.8199999	0.8199999	0.8199999	1001
1718660400	0.78	0.01	1.30	0.77	0.78	0.77	4137
1718401200	0.77	-0.04	-4.94	0.77	0.77	0.77	1161
1718314800	0.81	-0.05	-5.81	0.85	0.85	0.74	5161
1718228400	0.86	-0.05	-5.49	0.89	0.89	0.86	1600
1718142000	0.91	0	0.00	0.93	0.93	0.91	5189
1718055600	0.91	0	0.00	0.91	0.91	0.91	3018
1717796400	0.91	0	0.00	0.91	0.91	0.91	2175
1717710000	0.91	-0.08	-8.08	0.91	0.91	0.91	500
1717623600	0.99	0.04	4.21	0.99	0.99	0.99	4000
1717537200	0.95	-0.02	-2.06	0.96	0.96	0.95	6600
1717450800	0.97	-0.04	-3.96	0.97	0.97	0.97	1000
1717191600	1.01	-0.04	-3.81	0.95	1.04	0.95	5888
1717105200	1.05	0.03	2.94	1	1.05	1	18812
1717018800	1.02	-0.01	-0.97	0.92	1.02	0.92	9583
1716932400	1.03	-0.03	-2.83	1	1.03	0.95	11226
1716846000	1.06	0	0.00	1.06	1.06	1.06	0
1716586800	1.06	0	0.00	1.06	1.06	1.06	500
1716500400	1.06	0.05	4.95	1.06	1.07	1.06	1243
1716414000	1.01	-0.08	-7.34	0.97	1.01	0.97	3500
1716327600	1.09	0.08	7.92	1.01	1.09	0.97	10394
1715982000	1.01	0.01	1.00	1.06	1.06	1.01	490
1715895600	1	-0.06	-5.66	1.03	1.03	1	6500
1715809200	1.06	0.02	1.92	1.06	1.06	1.06	5000
1715722800	1.04	-0.02	-1.89	1.06	1.06	1.03	1450
1715636400	1.06	0.01	0.95	1.06	1.06	1.06	9125
1715377200	1.05	0.01	0.96	1.04	1.05	1.04	26200
1715290800	1.04	0.02	1.96	1.04	1.15	1.04	16314
1715204400	1.02	-0.07	-6.42	1.04	1.04	1.02	1401
1715118000	1.09	0	0.00	1.09	1.09	1.09	2
1715031600	1.09	0.07	6.86	1.09	1.09	1.09	1000
1714772400	1.02	-0.02	-1.92	1.03	1.03	1.02	908
1714686000	1.04	0	0.00	1.03	1.04	1.03	2310
1714599600	1.04	-0.04	-3.70	1.03	1.05	1.03	3304
1714513200	1.08	-0.12	-10.00	1.1299999	1.23	1.08	20728
1714426800	1.2	0	0.00	1.15	1.2	1.1399999	3827
1714167600	1.2	0	0.00	1.2	1.2	1.2	0
1714081200	1.2	-0.04	-3.23	1.16	1.2	1.16	695
1713994800	1.24	-0.01	-0.80	1.17	1.24	1.1	5966

North Peak 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