Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nord Precious Metals Mining Inc (OP: CCWOF )

0.0231 -0.0026 (-10.12%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 0.2900 0.2925 0.2845 0.2850 46,730 -0.01(-4.68%)
Apr 29, 2020 0.2933 0.3000 0.2843 0.2990 159,748 -0.00(-1.29%)
Apr 28, 2020 0.3029 0.3029 0.3029 0.3029 5,092 +0.00(+0.03%)
Apr 27, 2020 0.2900 0.3028 0.2819 0.3028 18,342 +0.01(+2.30%)
Apr 24, 2020 0.3001 0.3001 0.2775 0.2960 78,500 +0.00(+0.51%)
Apr 23, 2020 0.2750 0.2976 0.2750 0.2945 32,785 +0.02(+8.47%)
Apr 22, 2020 0.2600 0.2800 0.2600 0.2715 27,048 +0.02(+6.18%)
Apr 21, 2020 0.2640 0.2640 0.2501 0.2557 51,823 -0.03(-9.77%)
Apr 20, 2020 0.2911 0.3090 0.2800 0.2834 40,011 -0.02(-5.31%)
Apr 17, 2020 0.2912 0.3100 0.2912 0.2993 26,000 -0.01(-2.98%)
Apr 16, 2020 0.2961 0.3094 0.2910 0.3085 25,100 +0.00(+1.15%)
Apr 15, 2020 0.3231 0.3231 0.2923 0.3050 43,915 -0.03(-8.19%)
Apr 14, 2020 0.3200 0.3323 0.3041 0.3322 29,093 +0.02(+6.44%)
Apr 13, 2020 0.2969 0.3121 0.2908 0.3121 88,004 +0.02(+8.37%)
Apr 09, 2020 0.2832 0.2970 0.2832 0.2880 17,500 +0.01(+4.01%)
Apr 08, 2020 0.2640 0.2773 0.2640 0.2769 16,585 -0.00(-0.04%)
Apr 07, 2020 0.2935 0.3029 0.2704 0.2770 17,656 +0.00(+0.22%)
Apr 06, 2020 0.2699 0.2764 0.2650 0.2764 16,490 +0.02(+6.31%)
Apr 03, 2020 0.2500 0.2600 0.2461 0.2600 20,600 +0.01(+5.73%)
Apr 02, 2020 0.2366 0.2499 0.2366 0.2459 25,500 +0.03(+13.84%)
Apr 01, 2020 0.2213 0.2213 0.2155 0.2160 56,856 -0.03(-11.48%)
Mar 31, 2020 0.2218 0.2440 0.2218 0.2440 27,321 +0.03(+12.96%)
Mar 30, 2020 0.2310 0.2310 0.2160 0.2160 93,239 -0.03(-10.63%)
Mar 27, 2020 0.2387 0.2539 0.2244 0.2417 33,500 -0.02(-7.04%)
Mar 26, 2020 0.2690 0.2770 0.2600 0.2600 29,500 +0.02(+6.91%)
Mar 25, 2020 0.2381 0.2783 0.2201 0.2432 110,100 +0.01(+6.53%)
Mar 24, 2020 0.2270 0.2409 0.2234 0.2283 92,147 +0.02(+8.71%)
Mar 23, 2020 0.2085 0.2202 0.2000 0.2100 222,865 -0.01(-4.02%)
Mar 20, 2020 0.2270 0.2270 0.2093 0.2188 42,200 -0.01(-3.01%)
Mar 19, 2020 0.1900 0.2256 0.1850 0.2256 86,185 +0.03(+15.10%)
Mar 18, 2020 0.2169 0.2215 0.1839 0.1960 191,905 -0.03(-14.78%)
Mar 17, 2020 0.1888 0.2406 0.1888 0.2300 24,600 +0.03(+15.00%)
Mar 16, 2020 0.2171 0.2179 0.1764 0.2000 126,811 -0.03(-12.66%)
Mar 13, 2020 0.2743 0.2929 0.2264 0.2290 75,500 -0.01(-4.58%)
Mar 12, 2020 0.2349 0.2700 0.2032 0.2400 380,417 -0.04(-12.89%)
Mar 11, 2020 0.3014 0.3014 0.2737 0.2755 110,414 -0.03(-8.59%)
Mar 10, 2020 0.3058 0.3132 0.2811 0.3014 57,900 +0.02(+7.64%)
Mar 09, 2020 0.3071 0.3200 0.2778 0.2800 251,913 -0.08(-22.76%)
Mar 06, 2020 0.4144 0.4144 0.3564 0.3625 60,200 -0.04(-10.71%)
Mar 05, 2020 0.4009 0.4199 0.3900 0.4060 248,187 -0.01(-3.49%)
Mar 04, 2020 0.4068 0.4380 0.4016 0.4207 110,220 +0.01(+3.39%)
Mar 03, 2020 0.3945 0.4449 0.3680 0.4069 192,873 +0.04(+9.65%)
Mar 02, 2020 0.3000 0.3711 0.3000 0.3711 183,074 +0.07(+23.70%)
Feb 28, 2020 0.3230 0.3599 0.2900 0.3000 497,700 -0.08(-20.02%)
Feb 27, 2020 0.4100 0.4100 0.3452 0.3751 174,269 -0.03(-7.43%)
Feb 26, 2020 0.4160 0.4160 0.3945 0.4052 36,356 -0.03(-6.83%)
Feb 25, 2020 0.4520 0.4660 0.4170 0.4349 91,625 -0.02(-4.54%)
Feb 24, 2020 0.4820 0.4857 0.4556 0.4556 71,342 -0.02(-4.83%)
Feb 21, 2020 0.4639 0.4850 0.4639 0.4787 99,200 +0.01(+2.40%)
Feb 20, 2020 0.4495 0.4680 0.4240 0.4675 166,855 +0.00(+0.75%)
Feb 19, 2020 0.4240 0.4640 0.4240 0.4640 31,603 +0.04(+8.41%)
Feb 18, 2020 0.4409 0.4475 0.4280 0.4280 38,889 -0.02(-3.60%)
Feb 14, 2020 0.4380 0.4575 0.4380 0.4440 42,500 +0.01(+2.33%)
Feb 13, 2020 0.4450 0.4451 0.4048 0.4339 123,449 -0.01(-2.49%)
Feb 12, 2020 0.4300 0.4649 0.4300 0.4450 38,700 -0.03(-5.42%)
Feb 11, 2020 0.4648 0.4779 0.4648 0.4705 8,292 +0.01(+1.62%)
Feb 10, 2020 0.4810 0.4810 0.4445 0.4630 30,185 +0.01(+1.62%)
Feb 07, 2020 0.4605 0.4763 0.4532 0.4556 17,100 -0.03(-5.89%)
Feb 06, 2020 0.4570 0.4865 0.4450 0.4841 69,735 +0.03(+6.96%)
Feb 05, 2020 0.4388 0.4545 0.4388 0.4526 28,680 -0.00(-0.70%)
Feb 04, 2020 0.4800 0.4800 0.4322 0.4558 51,388 -0.02(-5.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.