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 )

0.0272 -0.0009 (-3.20%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 24, 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 (%)
Jan 29, 2021 0.4112 0.4763 0.3988 0.4639 1,017,800 +0.07(+18.19%)
Jan 28, 2021 0.3892 0.4107 0.3567 0.3925 381,265 +0.01(+3.81%)
Jan 27, 2021 0.4000 0.4075 0.3651 0.3781 235,131 -0.03(-7.78%)
Jan 26, 2021 0.4350 0.4350 0.3922 0.4100 103,927 +0.00(+0.20%)
Jan 25, 2021 0.4100 0.4162 0.3975 0.4092 157,568 +0.01(+1.99%)
Jan 22, 2021 0.3906 0.4057 0.3835 0.4012 272,500 +0.01(+2.58%)
Jan 21, 2021 0.3967 0.4042 0.3902 0.3911 80,470 -0.01(-1.41%)
Jan 20, 2021 0.3850 0.4000 0.3819 0.3967 101,568 +0.02(+4.39%)
Jan 19, 2021 0.3900 0.3980 0.3790 0.3800 167,580 -0.01(-3.55%)
Jan 15, 2021 0.3949 0.4099 0.3751 0.3940 114,700 -0.01(-1.50%)
Jan 14, 2021 0.3910 0.4039 0.3864 0.4000 76,982 +0.00(+1.14%)
Jan 13, 2021 0.4004 0.4093 0.3861 0.3955 136,091 -0.00(-1.13%)
Jan 12, 2021 0.4102 0.4267 0.3922 0.4000 161,313 -0.02(-4.03%)
Jan 11, 2021 0.4250 0.4260 0.4051 0.4168 67,430 -0.01(-3.07%)
Jan 08, 2021 0.4685 0.4685 0.4054 0.4300 220,200 -0.02(-5.12%)
Jan 07, 2021 0.4734 0.4734 0.4472 0.4532 74,393 -0.00(-1.07%)
Jan 06, 2021 0.4581 0.4658 0.4432 0.4581 311,986 +0.01(+1.42%)
Jan 05, 2021 0.4525 0.4593 0.4389 0.4517 205,464 +0.01(+1.21%)
Jan 04, 2021 0.4615 0.4830 0.4365 0.4463 278,896 -0.00(-0.65%)
Dec 31, 2020 0.4492 0.4492 0.4492 332,324 -0.00(-0.18%)
Dec 30, 2020 0.4652 0.4716 0.4499 0.4500 332,324 -0.00(-1.03%)
Dec 29, 2020 0.4103 0.4626 0.4050 0.4547 541,967 +0.05(+12.55%)
Dec 28, 2020 0.4130 0.4719 0.4020 0.4040 222,338 +0.02(+4.23%)
Dec 24, 2020 0.3820 0.3980 0.3803 0.3876 106,800 -0.00(-0.56%)
Dec 23, 2020 0.4000 0.4000 0.3837 0.3898 69,680 -0.00(-0.05%)
Dec 22, 2020 0.3972 0.4041 0.3850 0.3900 80,637 -0.01(-2.50%)
Dec 21, 2020 0.4136 0.4136 0.3882 0.4000 246,002 -0.00(-0.42%)
Dec 18, 2020 0.4300 0.4300 0.3840 0.4017 322,000 -0.02(-4.65%)
Dec 17, 2020 0.4500 0.4522 0.4136 0.4213 320,616 -0.01(-2.84%)
Dec 16, 2020 0.4262 0.4345 0.4107 0.4336 133,714 +0.01(+1.31%)
Dec 15, 2020 0.4200 0.4280 0.3966 0.4280 137,306 +0.03(+7.00%)
Dec 14, 2020 0.4280 0.4337 0.4000 0.4000 280,567 -0.03(-7.36%)
Dec 11, 2020 0.4244 0.4330 0.4140 0.4318 76,500 -0.00(-0.28%)
Dec 10, 2020 0.4383 0.4497 0.4200 0.4330 66,594 +0.00(+0.05%)
Dec 09, 2020 0.4418 0.4477 0.4270 0.4328 42,635 -0.01(-1.57%)
Dec 08, 2020 0.4636 0.4636 0.4397 0.4397 79,475 -0.01(-2.29%)
Dec 07, 2020 0.4500 0.4711 0.4403 0.4500 248,319 -0.01(-1.42%)
Dec 04, 2020 0.4700 0.4780 0.4439 0.4565 104,500 -0.01(-2.83%)
Dec 03, 2020 0.4850 0.4850 0.4600 0.4698 185,856 +0.01(+2.35%)
Dec 02, 2020 0.4300 0.4700 0.4300 0.4590 42,354 +0.01(+2.00%)
Dec 01, 2020 0.4300 0.4505 0.4300 0.4500 72,332 +0.03(+6.06%)
Nov 30, 2020 0.4200 0.4243 0.4000 0.4243 193,083 +0.02(+4.77%)
Nov 27, 2020 0.4189 0.4189 0.4040 0.4050 73,300 -0.01(-3.23%)
Nov 25, 2020 0.4100 0.4185 0.3965 0.4185 58,500 +0.02(+3.95%)
Nov 24, 2020 0.4332 0.4332 0.3974 0.4026 91,689 -0.01(-1.88%)
Nov 23, 2020 0.4300 0.4300 0.4097 0.4103 182,622 -0.02(-4.38%)
Nov 20, 2020 0.4255 0.4396 0.4162 0.4291 36,500 +0.01(+3.40%)
Nov 19, 2020 0.4189 0.4250 0.4150 0.4150 67,494 -0.01(-2.74%)
Nov 18, 2020 0.4080 0.4304 0.4027 0.4267 71,132 +0.02(+4.63%)
Nov 17, 2020 0.4307 0.4334 0.3950 0.4078 94,876 -0.02(-5.21%)
Nov 16, 2020 0.4101 0.4302 0.4064 0.4302 152,140 +0.03(+6.67%)
Nov 13, 2020 0.4134 0.4134 0.4000 0.4033 66,600 -0.02(-4.48%)
Nov 12, 2020 0.4190 0.4235 0.4088 0.4222 71,902 +0.00(+0.91%)
Nov 11, 2020 0.4253 0.4392 0.4184 0.4184 32,312 -0.01(-3.06%)
Nov 10, 2020 0.4342 0.4400 0.4251 0.4316 60,876 -0.00(-0.35%)
Nov 09, 2020 0.4069 0.4342 0.3978 0.4331 155,909 -0.02(-3.76%)
Nov 06, 2020 0.4033 0.4554 0.4033 0.4500 166,200 +0.04(+9.76%)
Nov 05, 2020 0.3572 0.4100 0.3572 0.4100 214,400 +0.06(+17.14%)
Nov 04, 2020 0.3476 0.3500 0.3451 0.3500 10,992 -0.00(-0.09%)
Nov 03, 2020 0.3466 0.3600 0.3466 0.3503 187,545 +0.01(+2.40%)
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.