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 (%)
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%)
Sep 01, 2023 0.0316 0.0316 0.0266 0.0313 17,387 +0.00(+5.39%)
Aug 31, 2023 0.0297 0.0300 0.0297 0.0297 23,000 -0.00(-2.30%)
Aug 30, 2023 0.0289 0.0330 0.0265 0.0304 210,239 +0.00(+1.00%)
Aug 29, 2023 0.0294 0.0302 0.0284 0.0301 864,310 +0.00(+2.38%)
Aug 28, 2023 0.0263 0.0294 0.0263 0.0294 51,044 +0.00(+4.63%)
Aug 25, 2023 0.0335 0.0365 0.0252 0.0281 182,461 -0.00(-14.85%)
Aug 24, 2023 0.0350 0.0350 0.0294 0.0330 145,990 +0.00(+0.00%)
Aug 23, 2023 0.0300 0.0330 0.0300 0.0330 84,400 -0.00(-3.23%)
Aug 22, 2023 0.0300 0.0363 0.0300 0.0341 125,174 +0.00(+13.67%)
Aug 21, 2023 0.0382 0.0382 0.0250 0.0300 241,710 -0.00(-9.09%)
Aug 18, 2023 0.0356 0.0356 0.0315 0.0330 101,764 -0.00(-4.35%)
Aug 17, 2023 0.0330 0.0345 0.0330 0.0345 179,600 +0.00(+3.29%)
Aug 16, 2023 0.0356 0.0356 0.0334 0.0334 38,815 +0.00(+0.00%)
Aug 15, 2023 0.0334 0.0356 0.0334 0.0334 19,300 +0.00(+1.21%)
Aug 14, 2023 0.0356 0.0356 0.0330 0.0330 199,717 -0.00(-4.62%)
Aug 11, 2023 0.0358 0.0358 0.0335 0.0346 71,765 -0.00(-3.89%)
Aug 10, 2023 0.0337 0.0360 0.0337 0.0360 24,312 -0.00(-2.96%)
Aug 09, 2023 0.0334 0.0371 0.0334 0.0371 30,430 +0.00(+10.09%)
Aug 08, 2023 0.0342 0.0382 0.0336 0.0337 25,599 -0.00(-11.78%)
Aug 07, 2023 0.0401 0.0401 0.0347 0.0382 428,700 +0.00(+2.41%)
Aug 03, 2023 0.0373 0 -0.01(-20.64%)
Aug 02, 2023 0.0400 0.0470 0.0369 0.0470 122,405 +0.01(+34.29%)
Aug 01, 2023 0.0454 0.0470 0.0350 0.0350 7,682 -0.01(-20.45%)
Jul 31, 2023 0.0418 0.0440 0.0418 0.0440 6,300 +0.00(+6.02%)
Jul 28, 2023 0.0420 0.0475 0.0415 0.0415 36,100 +0.00(+6.14%)
Jul 27, 2023 0.0420 0.0460 0.0391 0.0391 147,734 -0.00(-10.32%)
Jul 26, 2023 0.0440 0.0470 0.0436 0.0436 8,000 +0.00(+7.65%)
Jul 25, 2023 0.0428 0.0443 0.0400 0.0405 36,486 -0.00(-4.03%)
Jul 24, 2023 0.0400 0.0423 0.0400 0.0422 8,070 -0.00(-6.43%)
Jul 21, 2023 0.0400 0.0451 0.0400 0.0451 37,209 +0.00(+8.15%)
Jul 20, 2023 0.0410 0.0475 0.0400 0.0417 73,620 +0.00(+0.97%)
Jul 19, 2023 0.0431 0.0450 0.0400 0.0413 84,877 -0.01(-13.78%)
Jul 18, 2023 0.0479 0.0479 0.0400 0.0479 17,000 +0.00(+0.84%)
Jul 17, 2023 0.0479 0.0479 0.0447 0.0475 98,883 -0.00(-0.84%)
Jul 14, 2023 0.0457 0.0479 0.0412 0.0479 37,000 +0.00(+4.59%)
Jul 13, 2023 0.0470 0.0479 0.0400 0.0458 110,687 -0.00(-0.65%)
Jul 12, 2023 0.0463 0.0463 0.0440 0.0461 111,750 +0.00(+4.77%)
Jul 11, 2023 0.0479 0.0479 0.0436 0.0440 44,700 +0.00(+7.32%)
Jul 10, 2023 0.0431 0.0479 0.0410 0.0410 5,033 +0.00(+0.00%)
Jul 07, 2023 0.0438 0.0438 0.0410 0.0410 25,600 -0.00(-4.87%)
Jul 06, 2023 0.0340 0.0431 0.0340 0.0431 46,804 +0.01(+23.14%)
Jul 05, 2023 0.0390 0.0400 0.0350 0.0350 231,348 -0.00(-6.17%)
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.