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 (%)
Aug 31, 2022 0.0854 0.0883 0.0800 0.0850 119,101 -0.00(-5.13%)
Aug 30, 2022 0.0800 0.0896 0.0800 0.0896 95,633 +0.00(+0.56%)
Aug 29, 2022 0.0972 0.0990 0.0880 0.0891 18,144 -0.01(-8.14%)
Aug 26, 2022 0.0979 0.0990 0.0875 0.0970 9,975 +0.01(+6.13%)
Aug 25, 2022 0.0900 0.0980 0.0857 0.0914 4,390 -0.00(-2.14%)
Aug 24, 2022 0.0900 0.0934 0.0900 0.0934 60,400 +0.01(+6.02%)
Aug 23, 2022 0.1030 0.1030 0.0881 0.0881 5,080 -0.00(-2.11%)
Aug 22, 2022 0.0900 0.0939 0.0828 0.0900 159,100 +0.00(+0.33%)
Aug 19, 2022 0.0900 0.0900 0.0817 0.0897 42,635 +0.00(+2.51%)
Aug 18, 2022 0.0858 0.0883 0.0811 0.0875 48,171 +0.00(+0.11%)
Aug 17, 2022 0.0934 0.0990 0.0845 0.0874 97,610 -0.00(-2.89%)
Aug 16, 2022 0.0913 0.0913 0.0888 0.0900 23,975 -0.00(-3.23%)
Aug 15, 2022 0.0998 0.0998 0.0875 0.0930 264,450 -0.01(-5.58%)
Aug 12, 2022 0.0980 0.0998 0.0960 0.0985 23,670 +0.00(+0.51%)
Aug 11, 2022 0.1090 0.1090 0.0969 0.0980 479,152 +0.00(+0.51%)
Aug 10, 2022 0.1080 0.1080 0.0950 0.0975 32,021 +0.00(+0.52%)
Aug 09, 2022 0.0920 0.0990 0.0920 0.0970 112,090 +0.00(+0.31%)
Aug 08, 2022 0.1031 0.1064 0.0950 0.0967 589,614 -0.00(-2.32%)
Aug 05, 2022 0.1001 0.1051 0.0990 0.0990 51,518 -0.00(-3.88%)
Aug 04, 2022 0.1003 0.1030 0.1000 0.1030 3,940 -0.00(-1.25%)
Aug 03, 2022 0.1029 0.1043 0.1029 0.1043 1,204 +0.00(+1.36%)
Aug 02, 2022 0.1000 0.1029 0.0952 0.1029 21,830 +0.00(+2.90%)
Aug 01, 2022 0.1093 0.1093 0.0878 0.1000 19,433 +0.00(+0.00%)
Jul 29, 2022 0.0911 0.1000 0.0911 0.1000 19,652 +0.01(+11.11%)
Jul 28, 2022 0.0900 0.0954 0.0813 0.0900 152,759 +0.01(+10.84%)
Jul 27, 2022 0.0860 0.0900 0.0812 0.0812 48,530 +0.00(+0.12%)
Jul 26, 2022 0.0846 0.0871 0.0811 0.0811 13,925 -0.01(-9.89%)
Jul 25, 2022 0.0863 0.0900 0.0849 0.0900 17,449 +0.00(+4.29%)
Jul 22, 2022 0.0885 0.0885 0.0812 0.0863 111,599 -0.01(-8.19%)
Jul 21, 2022 0.0890 0.0948 0.0866 0.0940 12,150 +0.01(+9.81%)
Jul 20, 2022 0.0900 0.0900 0.0856 0.0856 55,741 +0.00(+0.71%)
Jul 19, 2022 0.0847 0.0862 0.0808 0.0850 78,233 +0.01(+6.65%)
Jul 18, 2022 0.0834 0.0865 0.0784 0.0797 53,658 -0.00(-0.25%)
Jul 15, 2022 0.0834 0.0883 0.0799 0.0799 167,869 +0.00(+0.38%)
Jul 14, 2022 0.0852 0.0899 0.0796 0.0796 38,539 -0.01(-15.23%)
Jul 13, 2022 0.0878 0.0939 0.0878 0.0939 61,003 +0.00(+5.39%)
Jul 12, 2022 0.0900 0.0900 0.0891 0.0891 10,100 -0.01(-6.21%)
Jul 11, 2022 0.0900 0.1000 0.0900 0.0950 31,309 -0.01(-5.00%)
Jul 08, 2022 0.1052 0.1052 0.0840 0.1000 36,315 +0.00(+0.00%)
Jul 07, 2022 0.0983 0.1000 0.0898 0.1000 116,788 +0.01(+16.69%)
Jul 06, 2022 0.0840 0.0898 0.0840 0.0857 21,853 -0.00(-0.46%)
Jul 05, 2022 0.0922 0.0922 0.0856 0.0861 43,875 -0.01(-9.37%)
Jul 01, 2022 0.0950 0.1000 0.0839 0.0950 71,335 +0.00(+0.00%)
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%)
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.