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 )

0.0281 -0.0026 (-8.47%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 23, 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 (%)
Jan 31, 2022 0.1710 0.1710 0.1464 0.1545 94,846 -0.00(-1.53%)
Jan 28, 2022 0.1438 0.1579 0.1400 0.1569 303,808 -0.00(-3.09%)
Jan 27, 2022 0.1700 0.1700 0.1502 0.1619 188,350 -0.01(-6.95%)
Jan 26, 2022 0.1980 0.1980 0.1650 0.1740 171,906 -0.01(-3.71%)
Jan 25, 2022 0.1747 0.1807 0.1600 0.1807 261,378 +0.02(+10.52%)
Jan 24, 2022 0.1800 0.1846 0.1501 0.1635 488,005 -0.01(-7.99%)
Jan 21, 2022 0.1850 0.2030 0.1704 0.1777 432,665 -0.01(-2.74%)
Jan 20, 2022 0.1620 0.1888 0.1601 0.1827 867,112 +0.02(+15.27%)
Jan 19, 2022 0.1610 0.1620 0.1575 0.1585 104,279 -0.00(-0.94%)
Jan 18, 2022 0.1550 0.1647 0.1637 0.1600 214,834 +0.00(+1.91%)
Jan 14, 2022 0.1570 0 -0.00(-2.61%)
Jan 13, 2022 0.1685 0.1685 0.1518 0.1612 147,099 -0.00(-2.07%)
Jan 12, 2022 0.1570 0.1646 0.1480 0.1646 281,617 +0.01(+7.65%)
Jan 11, 2022 0.1400 0.1529 0.1390 0.1529 150,908 +0.01(+10.16%)
Jan 10, 2022 0.1392 0.1431 0.1330 0.1388 317,930 +0.00(+2.59%)
Jan 07, 2022 0.1318 0.1353 0.1293 0.1353 28,376 +0.00(+3.52%)
Jan 06, 2022 0.1210 0.1357 0.1210 0.1307 23,352 -0.00(-1.43%)
Jan 05, 2022 0.1337 0.1397 0.1280 0.1326 87,859 -0.00(-0.60%)
Jan 04, 2022 0.1374 0.1374 0.1331 0.1334 23,942 -0.00(-3.19%)
Jan 03, 2022 0.1475 0.1475 0.1281 0.1378 99,486 +0.01(+6.16%)
Dec 31, 2021 0.1350 0.1358 0.1210 0.1298 120,691 -0.00(-0.15%)
Dec 30, 2021 0.1201 0.1300 0.1201 0.1300 118,187 +0.01(+4.67%)
Dec 29, 2021 0.1338 0.1338 0.1242 0.1242 325,523 -0.01(-10.65%)
Dec 28, 2021 0.1505 0.1505 0.1100 0.1390 353,845 -0.00(-0.50%)
Dec 27, 2021 0.1314 0.1400 0.1260 0.1397 119,114 +0.01(+4.10%)
Dec 23, 2021 0.1323 0.1350 0.1272 0.1342 146,634 +0.00(+0.90%)
Dec 22, 2021 0.1302 0.1331 0.1243 0.1330 25,183 +0.00(+0.76%)
Dec 21, 2021 0.1262 0.1399 0.1224 0.1320 162,655 -0.00(-3.15%)
Dec 20, 2021 0.1321 0.1364 0.1300 0.1363 57,582 +0.01(+4.85%)
Dec 17, 2021 0.1235 0.1334 0.1134 0.1300 248,618 +0.00(+0.00%)
Dec 16, 2021 0.1300 0.1342 0.1290 0.1300 425,379 -0.00(-0.31%)
Dec 15, 2021 0.1272 0.1304 0.1172 0.1304 198,005 +0.00(+2.60%)
Dec 14, 2021 0.1201 0.1320 0.1201 0.1271 27,610 -0.00(-1.17%)
Dec 13, 2021 0.1325 0.1381 0.1211 0.1286 48,433 +0.00(+3.13%)
Dec 10, 2021 0.1280 0.1348 0.1247 0.1247 62,086 -0.00(-1.03%)
Dec 09, 2021 0.1430 0.1430 0.1253 0.1260 391,758 -0.01(-9.48%)
Dec 08, 2021 0.1380 0.1400 0.1334 0.1392 47,423 -0.00(-0.57%)
Dec 07, 2021 0.1360 0.1432 0.1329 0.1400 71,057 +0.01(+3.70%)
Dec 06, 2021 0.1423 0.1480 0.1321 0.1350 112,081 -0.01(-6.51%)
Dec 03, 2021 0.1399 0.1463 0.1356 0.1444 142,155 +0.01(+4.34%)
Dec 02, 2021 0.1376 0.1571 0.1375 0.1384 84,406 -0.01(-3.62%)
Dec 01, 2021 0.1500 0.1540 0.1436 0.1436 103,906 +0.00(+2.57%)
Nov 30, 2021 0.1700 0.1700 0.1473 0.1400 143,948 -0.01(-7.22%)
Nov 29, 2021 0.1440 0.1574 0.1424 0.1509 268,921 +0.00(+3.07%)
Nov 26, 2021 0.1615 0.1700 0.1464 0.1464 64,212 -0.00(-1.01%)
Nov 24, 2021 0.1367 0.1747 0.1367 0.1479 427,340 +0.01(+6.40%)
Nov 23, 2021 0.1390 0.1390 0.1356 0.1390 145,750 -0.00(-1.35%)
Nov 22, 2021 0.1400 0.1511 0.1362 0.1409 642,778 -0.00(-2.63%)
Nov 19, 2021 0.1546 0.1596 0.1447 0.1447 410,333 -0.01(-4.17%)
Nov 18, 2021 0.1600 0.1549 0.1510 0.1510 61,655 -0.00(-2.71%)
Nov 17, 2021 0.1700 0.1700 0.1501 0.1552 84,698 -0.01(-3.78%)
Nov 16, 2021 0.1435 0.1657 0.1435 0.1613 126,105 +0.01(+8.99%)
Nov 15, 2021 0.1434 0.1610 0.1415 0.1480 74,773 +0.00(+2.99%)
Nov 12, 2021 0.1450 0.1481 0.1414 0.1437 107,000 -0.00(-0.76%)
Nov 11, 2021 0.1411 0.1480 0.1400 0.1448 89,342 +0.00(+1.19%)
Nov 10, 2021 0.1600 0.1431 203,267 -0.01(-6.71%)
Nov 09, 2021 0.1620 0.1620 0.1455 0.1534 111,716 +0.01(+6.16%)
Nov 08, 2021 0.1457 0.1500 0.1400 0.1445 52,084 -0.00(-0.82%)
Nov 05, 2021 0.1378 0.1458 0.1310 0.1457 165,914 +0.01(+5.73%)
Nov 04, 2021 0.1385 0.1453 0.1378 0.1378 106,110 -0.00(-1.15%)
Nov 03, 2021 0.1497 0.1497 0.1394 0.1394 123,115 -0.00(-2.86%)
Nov 02, 2021 0.1450 0.1499 0.1300 0.1435 225,734 -0.00(-2.84%)
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.