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 (%)
Feb 28, 2023 0.0610 0.0675 0.0545 0.0675 71,448 +0.01(+12.13%)
Feb 27, 2023 0.0600 0.0602 0.0600 0.0602 6,500 +0.00(+8.66%)
Feb 24, 2023 0.0570 0.0594 0.0539 0.0554 119,800 -0.00(-2.64%)
Feb 23, 2023 0.0563 0.0599 0.0507 0.0569 62,148 +0.01(+11.57%)
Feb 22, 2023 0.0598 0.0598 0.0510 0.0510 117,650 -0.00(-7.27%)
Feb 21, 2023 0.0614 0.0635 0.0550 0.0550 98,843 -0.01(-11.58%)
Feb 17, 2023 0.0645 0.0673 0.0596 0.0622 54,269 -0.01(-7.72%)
Feb 16, 2023 0.0755 0.0755 0.0620 0.0674 195,790 +0.00(+0.60%)
Feb 15, 2023 0.0750 0.0750 0.0640 0.0670 134,391 -0.00(-2.47%)
Feb 14, 2023 0.0650 0.0690 0.0650 0.0687 92,494 +0.00(+6.18%)
Feb 13, 2023 0.0730 0.0730 0.0610 0.0647 52,425 +0.00(+1.09%)
Feb 10, 2023 0.0600 0.0697 0.0600 0.0640 51,129 +0.00(+1.59%)
Feb 09, 2023 0.0631 0.0646 0.0630 0.0630 115,548 -0.00(-0.94%)
Feb 08, 2023 0.0620 0.0681 0.0620 0.0636 175,427 -0.00(-5.64%)
Feb 07, 2023 0.0651 0.0678 0.0639 0.0674 57,288 +0.00(+0.90%)
Feb 06, 2023 0.0695 0.0714 0.0607 0.0668 245,391 -0.00(-4.57%)
Feb 03, 2023 0.0706 0.0711 0.0700 0.0700 12,100 -0.00(-2.78%)
Feb 02, 2023 0.0701 0.0748 0.0700 0.0720 52,785 -0.00(-0.41%)
Feb 01, 2023 0.0725 0.0749 0.0719 0.0723 18,050 +0.00(+3.29%)
Jan 31, 2023 0.0680 0.0748 0.0680 0.0700 37,642 -0.00(-3.18%)
Jan 30, 2023 0.0669 0.0726 0.0669 0.0723 119,733 +0.00(+4.78%)
Jan 27, 2023 0.0669 0.0722 0.0669 0.0690 41,135 -0.00(-3.90%)
Jan 26, 2023 0.0681 0.0720 0.0666 0.0718 82,254 +0.01(+7.81%)
Jan 25, 2023 0.0691 0.0691 0.0666 0.0666 23,105 -0.00(-2.20%)
Jan 24, 2023 0.0665 0.0682 0.0642 0.0681 13,818 -0.00(-0.29%)
Jan 23, 2023 0.0642 0.0683 0.0628 0.0683 15,246 +0.01(+9.81%)
Jan 20, 2023 0.0640 0.0642 0.0589 0.0622 88,464 +0.00(+4.71%)
Jan 19, 2023 0.0641 0.0642 0.0594 0.0594 76,598 -0.00(-5.71%)
Jan 18, 2023 0.0598 0.0648 0.0598 0.0630 74,287 -0.00(-2.93%)
Jan 17, 2023 0.0590 0.0710 0.0590 0.0649 255,055 +0.00(+1.41%)
Jan 13, 2023 0.0640 0.0640 0.0596 0.0640 133,560 +0.00(+6.67%)
Jan 12, 2023 0.0530 0.0608 0.0514 0.0600 144,060 +0.00(+6.76%)
Jan 11, 2023 0.0566 0.0568 0.0562 0.0562 19,501 +0.00(+4.07%)
Jan 10, 2023 0.0604 0.0604 0.0540 0.0540 30,728 -0.00(-2.53%)
Jan 09, 2023 0.0550 0.0605 0.0550 0.0554 9,843 +0.00(+0.36%)
Jan 06, 2023 0.0597 0.0600 0.0550 0.0552 453,981 +0.00(+0.18%)
Jan 05, 2023 0.0599 0.0599 0.0551 0.0551 188,500 -0.00(-3.33%)
Jan 04, 2023 0.0600 0.0620 0.0570 0.0570 233,968 -0.00(-7.32%)
Jan 03, 2023 0.0600 0.0631 0.0540 0.0615 43,243 +0.00(+1.49%)
Dec 30, 2022 0.0677 0.0677 0.0600 0.0606 52,151 -0.00(-1.78%)
Dec 29, 2022 0.0606 0.0638 0.0600 0.0617 156,832 -0.00(-4.93%)
Dec 28, 2022 0.0600 0.0677 0.0600 0.0649 31,428 +0.00(+2.53%)
Dec 27, 2022 0.0525 0.0679 0.0525 0.0633 336,073 -0.00(-5.24%)
Dec 23, 2022 0.0637 0.0670 0.0574 0.0668 81,250 +0.00(+4.70%)
Dec 22, 2022 0.0574 0.0638 0.0536 0.0638 31,221 +0.00(+3.57%)
Dec 21, 2022 0.0537 0.0616 0.0537 0.0616 8,530 +0.00(+2.67%)
Dec 20, 2022 0.0645 0.0645 0.0600 0.0600 5,700 +0.00(+3.27%)
Dec 19, 2022 0.0673 0.0700 0.0580 0.0581 23,769 -0.01(-7.92%)
Dec 16, 2022 0.0628 0.0631 0.0584 0.0631 45,450 +0.00(+0.32%)
Dec 15, 2022 0.0581 0.0630 0.0572 0.0629 59,126 -0.00(-0.47%)
Dec 14, 2022 0.0636 0.0636 0.0600 0.0632 51,000 -0.00(-0.94%)
Dec 13, 2022 0.0620 0.0639 0.0600 0.0638 58,370 +0.01(+10.38%)
Dec 12, 2022 0.0600 0.0620 0.0561 0.0578 32,370 -0.01(-8.25%)
Dec 09, 2022 0.0637 0.0637 0.0630 0.0630 3,450 +0.00(+0.00%)
Dec 08, 2022 0.0632 0.0633 0.0582 0.0630 23,410 +0.00(+0.16%)
Dec 07, 2022 0.0612 0.0630 0.0573 0.0629 37,000 +0.00(+0.00%)
Dec 06, 2022 0.0670 0.0670 0.0628 0.0629 28,200 -0.00(-0.94%)
Dec 05, 2022 0.0618 0.0638 0.0601 0.0635 110,300 +0.00(+2.75%)
Dec 02, 2022 0.0720 0.0720 0.0601 0.0618 178,633 -0.00(-4.04%)
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.