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 (%)
Jun 30, 2022 0.0900 0.1000 0.0900 0.0950 33,220 -0.00(-2.06%)
Jun 29, 2022 0.0980 0.1093 0.0950 0.0970 61,540 -0.00(-0.92%)
Jun 28, 2022 0.1020 0.1058 0.0923 0.0979 29,142 +0.00(+0.00%)
Jun 27, 2022 0.0935 0.1035 0.0932 0.0979 70,439 +0.01(+10.75%)
Jun 24, 2022 0.0940 0.1016 0.0884 0.0884 157,437 -0.01(-8.11%)
Jun 23, 2022 0.1040 0.1047 0.0961 0.0962 148,576 -0.01(-8.38%)
Jun 22, 2022 0.1190 0.1190 0.1000 0.1050 46,162 -0.01(-5.58%)
Jun 21, 2022 0.1050 0.1229 0.1000 0.1112 154,551 -0.01(-7.18%)
Jun 17, 2022 0.1191 0.1200 0.1112 0.1198 86,532 +0.00(+1.53%)
Jun 16, 2022 0.1050 0.1200 0.1050 0.1180 44,345 -0.00(-2.07%)
Jun 15, 2022 0.1350 0.1350 0.1146 0.1205 17,000 +0.00(+0.42%)
Jun 14, 2022 0.1196 0.1205 0.1116 0.1200 77,802 +0.00(+0.00%)
Jun 13, 2022 0.1286 0.1286 0.1147 0.1200 94,532 -0.01(-4.38%)
Jun 10, 2022 0.1212 0.1260 0.1212 0.1255 20,109 +0.00(+0.00%)
Jun 09, 2022 0.1298 0.1298 0.1219 0.1255 44,151 +0.00(+1.62%)
Jun 08, 2022 0.1320 0.1320 0.1235 0.1235 90,200 -0.01(-5.73%)
Jun 07, 2022 0.1367 0.1390 0.1277 0.1310 31,171 -0.00(-2.09%)
Jun 06, 2022 0.1450 0.1450 0.1269 0.1338 126,593 +0.01(+4.94%)
Jun 03, 2022 0.1275 0.1275 0.1275 0.1275 10,007 -0.01(-4.14%)
Jun 02, 2022 0.1300 0.1374 0.1300 0.1330 49,233 +0.00(+0.53%)
Jun 01, 2022 0.1242 0.1358 0.1242 0.1323 34,850 -0.00(-0.38%)
May 31, 2022 0.1302 0.1366 0.1160 0.1328 74,725 +0.00(+2.15%)
May 27, 2022 0.1300 0.1356 0.1300 0.1300 106,595 -0.00(-1.44%)
May 26, 2022 0.1300 0.1340 0.1289 0.1319 71,274 -0.00(-1.05%)
May 25, 2022 0.1273 0.1333 0.1233 0.1333 36,804 +0.00(+0.30%)
May 24, 2022 0.1260 0.1329 0.1260 0.1329 11,290 +0.01(+7.26%)
May 23, 2022 0.1260 0.1315 0.1230 0.1239 45,435 -0.00(-1.67%)
May 20, 2022 0.1280 0.1307 0.1244 0.1260 80,194 +0.00(+0.72%)
May 19, 2022 0.1255 0.1310 0.1251 0.1251 138,921 -0.00(-3.32%)
May 18, 2022 0.1324 0.1324 0.1230 0.1294 42,570 -0.01(-7.57%)
May 17, 2022 0.1369 0.1400 0.1324 0.1400 32,599 +0.00(+2.26%)
May 16, 2022 0.1312 0.1369 0.1292 0.1369 21,200 +0.01(+5.31%)
May 13, 2022 0.1215 0.1333 0.1200 0.1300 86,305 +0.01(+8.33%)
May 12, 2022 0.1200 0.1250 0.1200 0.1200 175,117 -0.00(-3.15%)
May 11, 2022 0.1300 0.1300 0.1200 0.1239 169,200 -0.00(-2.59%)
May 10, 2022 0.1348 0.1348 0.1215 0.1272 242,068 -0.00(-2.15%)
May 09, 2022 0.1440 0.1482 0.1229 0.1300 124,529 -0.02(-16.07%)
May 06, 2022 0.1500 0.1560 0.1425 0.1549 143,365 +0.00(+3.13%)
May 05, 2022 0.1577 0.1654 0.1500 0.1502 36,344 -0.01(-6.13%)
May 04, 2022 0.1592 0.1639 0.1500 0.1600 94,887 +0.00(+3.16%)
May 03, 2022 0.1539 0.1594 0.1539 0.1551 50,080 -0.00(-2.33%)
May 02, 2022 0.1600 0.1698 0.1519 0.1588 128,749 -0.01(-3.64%)
Apr 29, 2022 0.1660 0.1660 0.1610 0.1648 67,300 +0.00(+2.36%)
Apr 28, 2022 0.1550 0.1617 0.1466 0.1610 139,053 +0.01(+5.92%)
Apr 27, 2022 0.1579 0.1650 0.1500 0.1520 248,594 -0.01(-7.32%)
Apr 26, 2022 0.1602 0.1647 0.1587 0.1640 26,179 -0.00(-0.49%)
Apr 25, 2022 0.1684 0.1930 0.1557 0.1648 286,531 -0.01(-4.46%)
Apr 22, 2022 0.1960 0.2006 0.1600 0.1725 156,885 -0.03(-13.32%)
Apr 21, 2022 0.2200 0.2200 0.1980 0.1990 239,413 -0.01(-6.13%)
Apr 20, 2022 0.2100 0.2160 0.1922 0.2120 153,961 -0.00(-0.98%)
Apr 19, 2022 0.2200 0.2200 0.2097 0.2141 177,047 -0.00(-0.88%)
Apr 18, 2022 0.2200 0.2240 0.2100 0.2160 167,759 -0.00(-1.82%)
Apr 14, 2022 0.2300 0.2300 0.2138 0.2200 29,649 -0.01(-2.70%)
Apr 13, 2022 0.2100 0.2261 0.2100 0.2261 72,795 +0.01(+3.48%)
Apr 12, 2022 0.2327 0.2340 0.2135 0.2185 72,767 -0.01(-3.96%)
Apr 11, 2022 0.2253 0.2389 0.2250 0.2275 56,669 -0.01(-2.19%)
Apr 08, 2022 0.2440 0.2475 0.2298 0.2326 179,929 -0.01(-5.02%)
Apr 07, 2022 0.2399 0.2449 0.2320 0.2449 289,204 +0.01(+2.08%)
Apr 06, 2022 0.2588 0.2588 0.2340 0.2399 191,984 -0.00(-1.44%)
Apr 05, 2022 0.2400 0.2587 0.2400 0.2434 215,828 +0.01(+4.02%)
Apr 04, 2022 0.2300 0.2361 0.2201 0.2340 172,010 +0.01(+5.26%)
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.