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 (%)
Nov 30, 2023 0.0263 0.0291 0.0263 0.0282 184,350 -0.00(-1.05%)
Nov 29, 2023 0.0279 0.0295 0.0270 0.0285 328,286 +0.00(+7.95%)
Nov 28, 2023 0.0257 0.0296 0.0238 0.0264 459,650 -0.00(-2.22%)
Nov 27, 2023 0.0260 0.0270 0.0250 0.0270 1,976,505 -0.00(-5.92%)
Nov 24, 2023 0.0275 0.0287 0.0275 0.0287 23,074 +0.00(+4.36%)
Nov 22, 2023 0.0293 0.0293 0.0275 0.0275 46,700 -0.00(-2.83%)
Nov 21, 2023 0.0250 0.0300 0.0250 0.0283 44,715 +0.00(+1.43%)
Nov 20, 2023 0.0279 0.0279 0.0279 0.0279 400 +0.00(+0.00%)
Nov 17, 2023 0.0260 0.0293 0.0259 0.0279 661,348 +0.00(+7.31%)
Nov 16, 2023 0.0260 0.0260 0.0260 0.0260 303,700 -0.00(-10.34%)
Nov 15, 2023 0.0273 0.0290 0.0250 0.0290 103,800 +0.00(+5.45%)
Nov 14, 2023 0.0272 0.0290 0.0250 0.0275 71,250 +0.00(+8.70%)
Nov 13, 2023 0.0270 0.0270 0.0253 0.0253 59,044 -0.00(-8.99%)
Nov 08, 2023 0.0278 0 -0.00(-4.47%)
Nov 07, 2023 0.0312 0.0350 0.0291 0.0291 15,200 -0.00(-3.00%)
Nov 06, 2023 0.0277 0.0342 0.0255 0.0300 51,619 +0.00(+0.33%)
Nov 03, 2023 0.0325 0.0350 0.0277 0.0299 43,806 +0.00(+0.67%)
Nov 02, 2023 0.0320 0.0346 0.0277 0.0297 211,785 -0.00(-8.90%)
Nov 01, 2023 0.0329 0.0329 0.0326 0.0326 59,653 -0.00(-0.61%)
Oct 30, 2023 0.0328 0 +0.00(+9.70%)
Oct 27, 2023 0.0300 0.0326 0.0290 0.0299 75,562 +0.00(+3.10%)
Oct 26, 2023 0.0288 0.0315 0.0264 0.0290 666,157 +0.00(+0.00%)
Oct 25, 2023 0.0297 0.0300 0.0290 0.0290 52,333 -0.00(-2.68%)
Oct 24, 2023 0.0288 0.0329 0.0288 0.0298 927,444 -0.00(-12.87%)
Oct 23, 2023 0.0319 0.0350 0.0288 0.0342 201,106 -0.00(-9.52%)
Oct 20, 2023 0.0298 0.0378 0.0298 0.0378 311,117 +0.01(+20.00%)
Oct 19, 2023 0.0300 0.0315 0.0251 0.0315 224,737 +0.00(+5.00%)
Oct 18, 2023 0.0329 0.0333 0.0291 0.0300 271,300 -0.00(-9.91%)
Oct 17, 2023 0.0299 0.0333 0.0299 0.0333 646,338 +0.01(+19.78%)
Oct 16, 2023 0.0330 0.0352 0.0278 0.0278 142,025 -0.00(-7.33%)
Oct 13, 2023 0.0298 0.0330 0.0298 0.0300 49,800 +0.00(+0.67%)
Oct 12, 2023 0.0335 0.0335 0.0298 0.0298 121,119 -0.01(-22.40%)
Oct 11, 2023 0.0331 0.0384 0.0292 0.0384 169,000 +0.01(+20.00%)
Oct 10, 2023 0.0336 0.0353 0.0290 0.0320 103,273 -0.00(-10.36%)
Oct 09, 2023 0.0352 0.0380 0.0352 0.0357 48,660 +0.01(+19.00%)
Oct 06, 2023 0.0294 0.0320 0.0294 0.0300 640,000 +0.00(+6.38%)
Oct 05, 2023 0.0312 0.0320 0.0282 0.0282 45,500 +0.00(+3.30%)
Oct 04, 2023 0.0295 0.0315 0.0259 0.0273 297,838 -0.01(-17.02%)
Oct 03, 2023 0.0300 0.0329 0.0300 0.0329 65,166 +0.00(+13.45%)
Oct 02, 2023 0.0307 0.0332 0.0290 0.0290 56,181 -0.00(-3.65%)
Sep 29, 2023 0.0310 0.0315 0.0282 0.0301 431,026 -0.00(-8.51%)
Sep 28, 2023 0.0279 0.0329 0.0279 0.0329 169,056 +0.00(+9.67%)
Sep 27, 2023 0.0340 0.0340 0.0300 0.0300 106,844 -0.01(-14.29%)
Sep 26, 2023 0.0335 0.0350 0.0310 0.0350 116,968 +0.00(+4.48%)
Sep 25, 2023 0.0365 0.0335 0.0264 0.0335 1,642,098 +0.00(+0.30%)
Sep 22, 2023 0.0275 0.0350 0.0275 0.0334 725,723 +0.01(+23.70%)
Sep 21, 2023 0.0275 0.0294 0.0260 0.0270 38,821 -0.00(-4.26%)
Sep 20, 2023 0.0279 0.0282 0.0279 0.0282 20,844 -0.00(-0.70%)
Sep 19, 2023 0.0263 0.0299 0.0263 0.0284 232,383 +0.00(+7.17%)
Sep 18, 2023 0.0255 0.0272 0.0218 0.0265 789,417 +0.00(+0.00%)
Sep 15, 2023 0.0253 0.0300 0.0250 0.0265 2,283,980 +0.00(+0.00%)
Sep 14, 2023 0.0259 0.0300 0.0255 0.0265 187,977 +0.00(+0.00%)
Sep 13, 2023 0.0265 0.0265 0.0255 0.0265 196,073 +0.00(+0.00%)
Sep 12, 2023 0.0275 0.0280 0.0265 0.0265 6,000 -0.00(-7.34%)
Sep 11, 2023 0.0300 0.0300 0.0270 0.0286 16,019 +0.00(+3.25%)
Sep 08, 2023 0.0297 0.0297 0.0277 0.0277 82,468 -0.00(-6.73%)
Sep 06, 2023 0.0297 28 -0.00(-1.00%)
Sep 05, 2023 0.0293 0.0313 0.0293 0.0300 102,284 -0.00(-4.15%)
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.