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 )

0.0292 +0.0042 (+16.80%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 17, 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 (%)
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%)
Apr 01, 2022 0.2315 0.2336 0.2218 0.2223 55,009 -0.00(-1.77%)
Mar 31, 2022 0.2263 0.2304 0.2207 0.2263 28,939 +0.01(+2.96%)
Mar 30, 2022 0.2315 0.2400 0.2171 0.2198 102,015 -0.01(-2.22%)
Mar 29, 2022 0.2300 0.2364 0.2150 0.2248 58,127 -0.00(-2.13%)
Mar 28, 2022 0.2400 0.2400 0.2150 0.2297 105,059 -0.00(-0.04%)
Mar 25, 2022 0.2300 0.2381 0.2254 0.2298 316,004 +0.01(+2.91%)
Mar 24, 2022 0.2253 0.2373 0.2200 0.2233 96,515 +0.01(+3.48%)
Mar 23, 2022 0.2198 0.2210 0.2056 0.2158 72,793 +0.01(+4.55%)
Mar 22, 2022 0.2000 0.2196 0.1960 0.2064 215,595 -0.00(-0.43%)
Mar 21, 2022 0.2220 0.2220 0.2000 0.2073 83,696 -0.00(-0.62%)
Mar 18, 2022 0.1966 0.2087 0.1890 0.2086 269,041 +0.00(+1.26%)
Mar 17, 2022 0.2256 0.2299 0.2013 0.2060 187,457 -0.01(-6.36%)
Mar 16, 2022 0.2290 0.2290 0.2108 0.2200 213,135 +0.01(+5.06%)
Mar 15, 2022 0.1880 0.2094 0.1880 0.2094 47,833 +0.01(+5.97%)
Mar 14, 2022 0.2123 0.2200 0.1976 0.1976 145,556 -0.02(-7.32%)
Mar 11, 2022 0.2302 0.2400 0.2101 0.2132 224,516 -0.02(-8.10%)
Mar 10, 2022 0.2360 0.2400 0.2100 0.2320 216,653 +0.02(+7.56%)
Mar 09, 2022 0.1690 0.2157 0.1690 0.2157 321,325 +0.03(+17.42%)
Mar 08, 2022 0.1747 0.1850 0.1740 0.1837 163,318 +0.01(+4.97%)
Mar 07, 2022 0.1700 0.1750 0.1650 0.1750 111,110 +0.00(+2.94%)
Mar 04, 2022 0.1790 0.1850 0.1633 0.1700 390,679 -0.00(-1.39%)
Mar 03, 2022 0.1670 0.1830 0.1670 0.1724 58,382 +0.01(+3.23%)
Mar 02, 2022 0.1790 0.1790 0.1610 0.1670 30,958 -0.01(-3.24%)
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.