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 )

0.0263 -0.0009 (-3.31%)
Streaming Delayed Price Updated: 1:12 PM EDT, May 28, 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 (%)
Jun 28, 2019 0.2252 0.2252 0.2221 0.2221 9,000 -0.01(-2.46%)
Jun 27, 2019 0.2354 0.2362 0.2277 0.2277 4,800 -0.00(-0.57%)
Jun 24, 2019 0.2290 0.2290 0.2290 0 +0.01(+4.09%)
Jun 21, 2019 0.2311 0.2350 0.2200 0.2200 50,200 -0.01(-4.35%)
Jun 20, 2019 0.2183 0.2300 0.2146 0.2300 23,150 +0.02(+8.95%)
Jun 19, 2019 0.2139 0.2139 0.2023 0.2111 19,896 +0.01(+2.98%)
Jun 18, 2019 0.2200 0.2200 0.2050 0.2050 22,000 -0.02(-8.85%)
Jun 17, 2019 0.2333 0.2333 0.2249 0.2249 1,210 +0.01(+3.21%)
Jun 14, 2019 0.1898 0.2179 0.1898 0.2179 22,400 +0.00(+2.30%)
Jun 13, 2019 0.2234 0.2234 0.2071 0.2130 17,900 -0.00(-2.07%)
Jun 12, 2019 0.2056 0.2232 0.2056 0.2175 21,190 +0.01(+4.67%)
Jun 11, 2019 0.2130 0.2130 0.2027 0.2078 5,799 -0.00(-1.05%)
Jun 10, 2019 0.2260 0.2260 0.2100 0.2100 12,032 -0.02(-9.60%)
Jun 07, 2019 0.2338 0.2338 0.2176 0.2323 51,100 +0.02(+10.15%)
Jun 06, 2019 0.2217 0.2217 0.2109 0.2109 11,900 -0.02(-8.30%)
Jun 05, 2019 0.2498 0.2498 0.2300 0.2300 1,725 -0.01(-2.87%)
Jun 04, 2019 0.2369 0.2369 0.2368 0.2368 6,107 +0.01(+5.67%)
Jun 03, 2019 0.2117 0.2251 0.2023 0.2241 50,400 -0.02(-6.51%)
May 30, 2019 0.2397 0.2397 0.2397 0 -0.00(-0.29%)
May 29, 2019 0.2281 0.2404 0.2281 0.2404 1,400 +0.02(+7.13%)
May 28, 2019 0.2400 0.2400 0.2185 0.2244 10,065 -0.03(-10.24%)
May 24, 2019 0.2500 0.2550 0.2500 0.2500 16,000 +0.00(+1.42%)
May 22, 2019 0.2465 0.2465 0.2465 0 -0.01(-3.48%)
May 21, 2019 0.2554 0.2554 0.2554 0.2554 425 -0.06(-20.19%)
May 20, 2019 0.2400 0.3200 0.2400 0.3200 6,088 +0.07(+27.54%)
May 17, 2019 0.2393 0.2509 0.2393 0.2509 20,800 -0.00(-0.48%)
May 16, 2019 0.2521 0.2521 0.2521 0.2521 750 +0.00(+1.20%)
May 15, 2019 0.2491 0.2491 0.2491 0.2491 144 -0.00(-0.36%)
May 14, 2019 0.2550 0.2628 0.2474 0.2500 14,253 -0.01(-3.85%)
May 13, 2019 0.2600 0.2600 0.2510 0.2600 22,500 +0.00(+0.00%)
May 10, 2019 0.2600 0.2600 0.2600 0.2600 6,000 -0.01(-2.69%)
May 08, 2019 0.2672 0.2672 0.2672 0 +0.00(+0.68%)
May 07, 2019 0.2730 0.2730 0.2654 0.2654 3,951 +0.00(+0.15%)
May 06, 2019 0.2726 0.2802 0.2650 0.2650 3,550 +0.01(+5.45%)
May 03, 2019 0.2500 0.2640 0.2470 0.2513 28,100 +0.01(+3.42%)
May 02, 2019 0.2763 0.2763 0.2430 0.2430 38,205 -0.04(-15.30%)
May 01, 2019 0.2930 0.2930 0.2855 0.2869 7,801 -0.00(-0.52%)
Apr 30, 2019 0.2711 0.2884 0.2527 0.2884 82,623 +0.03(+12.52%)
Apr 29, 2019 0.2563 0.2563 0.2563 0.2563 450 -0.00(-0.81%)
Apr 26, 2019 0.2620 0.2700 0.2584 0.2584 3,300 -0.01(-3.29%)
Apr 25, 2019 0.2672 0.2672 0.2672 0.2672 430 +0.01(+2.02%)
Apr 24, 2019 0.2375 0.2619 0.2375 0.2619 5,099 +0.01(+3.31%)
Apr 23, 2019 0.2500 0.2600 0.2500 0.2535 5,302 -0.01(-3.24%)
Apr 22, 2019 0.2674 0.2674 0.2462 0.2620 41,750 -0.00(-1.21%)
Apr 18, 2019 0.3054 0.3054 0.2652 0.2652 17,500 +0.00(+1.22%)
Apr 17, 2019 0.2795 0.2795 0.2563 0.2620 22,303 -0.02(-5.99%)
Apr 16, 2019 0.2787 0.2787 0.2787 0.2787 12,500 +0.00(+1.46%)
Apr 15, 2019 0.3025 0.3025 0.2746 0.2747 28,100 -0.03(-11.24%)
Apr 12, 2019 0.2946 0.3095 0.2929 0.3095 45,700 +0.01(+4.03%)
Apr 11, 2019 0.3085 0.3085 0.2975 0.2975 26,400 +0.00(+0.81%)
Apr 10, 2019 0.3017 0.3138 0.2951 0.2951 66,997 +0.01(+3.54%)
Apr 09, 2019 0.2985 0.3024 0.2850 0.2850 15,303 -0.01(-4.62%)
Apr 08, 2019 0.2800 0.3000 0.2800 0.2988 39,750 +0.02(+7.25%)
Apr 05, 2019 0.2500 0.2786 0.2480 0.2786 210,200 +0.03(+11.44%)
Apr 04, 2019 0.2475 0.2500 0.2443 0.2500 35,156 +0.00(+0.00%)
Apr 03, 2019 0.2500 0.2500 0.2500 0.2500 2,400 +0.00(+0.93%)
Apr 02, 2019 0.2420 0.2477 0.2414 0.2477 15,869 -0.00(-0.12%)
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.