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 (%)
Mar 31, 2023 0.0498 0.0536 0.0498 0.0513 38,390 -0.00(-2.66%)
Mar 30, 2023 0.0550 0.0550 0.0474 0.0527 47,399 +0.00(+4.56%)
Mar 29, 2023 0.0564 0.0564 0.0472 0.0504 42,044 +0.00(+1.20%)
Mar 28, 2023 0.0509 0.0509 0.0471 0.0498 105,106 +0.00(+1.84%)
Mar 27, 2023 0.0500 0.0500 0.0489 0.0489 6,286 -0.00(-1.61%)
Mar 24, 2023 0.0508 0.0508 0.0497 0.0497 28,771 -0.00(-0.60%)
Mar 23, 2023 0.0473 0.0509 0.0473 0.0500 35,262 +0.00(+0.00%)
Mar 22, 2023 0.0561 0.0561 0.0500 0.0500 9,219 +0.00(+0.00%)
Mar 21, 2023 0.0512 0.0512 0.0477 0.0500 10,000 -0.00(-3.85%)
Mar 20, 2023 0.0552 0.0552 0.0437 0.0520 71,557 +0.00(+0.19%)
Mar 17, 2023 0.0479 0.0520 0.0460 0.0519 162,000 +0.00(+3.80%)
Mar 16, 2023 0.0433 0.0515 0.0433 0.0500 95,380 -0.00(-1.77%)
Mar 15, 2023 0.0500 0.0515 0.0492 0.0509 56,675 -0.00(-0.78%)
Mar 14, 2023 0.0473 0.0555 0.0473 0.0513 30,341 -0.00(-1.54%)
Mar 13, 2023 0.0530 0.0590 0.0499 0.0521 220,480 -0.00(-4.40%)
Mar 10, 2023 0.0508 0.0556 0.0465 0.0545 57,440 +0.01(+17.46%)
Mar 09, 2023 0.0541 0.0545 0.0464 0.0464 64,580 -0.01(-10.77%)
Mar 08, 2023 0.0545 0.0587 0.0515 0.0520 65,770 -0.01(-11.86%)
Mar 07, 2023 0.0626 0.0626 0.0575 0.0590 9,355 +0.00(+0.00%)
Mar 06, 2023 0.0580 0.0595 0.0534 0.0590 68,033 +0.00(+7.08%)
Mar 03, 2023 0.0534 0.0597 0.0534 0.0551 125,471 -0.00(-8.17%)
Mar 02, 2023 0.0540 0.0673 0.0540 0.0600 43,790 -0.01(-10.45%)
Mar 01, 2023 0.0672 0.0672 0.0618 0.0670 31,012 -0.00(-0.74%)
Feb 28, 2023 0.0610 0.0675 0.0545 0.0675 71,448 +0.01(+12.13%)
Feb 27, 2023 0.0600 0.0602 0.0600 0.0602 6,500 +0.00(+8.66%)
Feb 24, 2023 0.0570 0.0594 0.0539 0.0554 119,800 -0.00(-2.64%)
Feb 23, 2023 0.0563 0.0599 0.0507 0.0569 62,148 +0.01(+11.57%)
Feb 22, 2023 0.0598 0.0598 0.0510 0.0510 117,650 -0.00(-7.27%)
Feb 21, 2023 0.0614 0.0635 0.0550 0.0550 98,843 -0.01(-11.58%)
Feb 17, 2023 0.0645 0.0673 0.0596 0.0622 54,269 -0.01(-7.72%)
Feb 16, 2023 0.0755 0.0755 0.0620 0.0674 195,790 +0.00(+0.60%)
Feb 15, 2023 0.0750 0.0750 0.0640 0.0670 134,391 -0.00(-2.47%)
Feb 14, 2023 0.0650 0.0690 0.0650 0.0687 92,494 +0.00(+6.18%)
Feb 13, 2023 0.0730 0.0730 0.0610 0.0647 52,425 +0.00(+1.09%)
Feb 10, 2023 0.0600 0.0697 0.0600 0.0640 51,129 +0.00(+1.59%)
Feb 09, 2023 0.0631 0.0646 0.0630 0.0630 115,548 -0.00(-0.94%)
Feb 08, 2023 0.0620 0.0681 0.0620 0.0636 175,427 -0.00(-5.64%)
Feb 07, 2023 0.0651 0.0678 0.0639 0.0674 57,288 +0.00(+0.90%)
Feb 06, 2023 0.0695 0.0714 0.0607 0.0668 245,391 -0.00(-4.57%)
Feb 03, 2023 0.0706 0.0711 0.0700 0.0700 12,100 -0.00(-2.78%)
Feb 02, 2023 0.0701 0.0748 0.0700 0.0720 52,785 -0.00(-0.41%)
Feb 01, 2023 0.0725 0.0749 0.0719 0.0723 18,050 +0.00(+3.29%)
Jan 31, 2023 0.0680 0.0748 0.0680 0.0700 37,642 -0.00(-3.18%)
Jan 30, 2023 0.0669 0.0726 0.0669 0.0723 119,733 +0.00(+4.78%)
Jan 27, 2023 0.0669 0.0722 0.0669 0.0690 41,135 -0.00(-3.90%)
Jan 26, 2023 0.0681 0.0720 0.0666 0.0718 82,254 +0.01(+7.81%)
Jan 25, 2023 0.0691 0.0691 0.0666 0.0666 23,105 -0.00(-2.20%)
Jan 24, 2023 0.0665 0.0682 0.0642 0.0681 13,818 -0.00(-0.29%)
Jan 23, 2023 0.0642 0.0683 0.0628 0.0683 15,246 +0.01(+9.81%)
Jan 20, 2023 0.0640 0.0642 0.0589 0.0622 88,464 +0.00(+4.71%)
Jan 19, 2023 0.0641 0.0642 0.0594 0.0594 76,598 -0.00(-5.71%)
Jan 18, 2023 0.0598 0.0648 0.0598 0.0630 74,287 -0.00(-2.93%)
Jan 17, 2023 0.0590 0.0710 0.0590 0.0649 255,055 +0.00(+1.41%)
Jan 13, 2023 0.0640 0.0640 0.0596 0.0640 133,560 +0.00(+6.67%)
Jan 12, 2023 0.0530 0.0608 0.0514 0.0600 144,060 +0.00(+6.76%)
Jan 11, 2023 0.0566 0.0568 0.0562 0.0562 19,501 +0.00(+4.07%)
Jan 10, 2023 0.0604 0.0604 0.0540 0.0540 30,728 -0.00(-2.53%)
Jan 09, 2023 0.0550 0.0605 0.0550 0.0554 9,843 +0.00(+0.36%)
Jan 06, 2023 0.0597 0.0600 0.0550 0.0552 453,981 +0.00(+0.18%)
Jan 05, 2023 0.0599 0.0599 0.0551 0.0551 188,500 -0.00(-3.33%)
Jan 04, 2023 0.0600 0.0620 0.0570 0.0570 233,968 -0.00(-7.32%)
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.