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 (%)
Mar 31, 2021 0.3500 0.3500 0.3286 0.3301 200,384 -0.01(-3.03%)
Mar 30, 2021 0.3300 0.3488 0.3300 0.3404 182,731 +0.01(+2.10%)
Mar 29, 2021 0.3570 0.3657 0.3305 0.3334 121,601 -0.02(-4.74%)
Mar 26, 2021 0.3500 0.3614 0.3500 0.3500 141,500 +0.00(+0.00%)
Mar 25, 2021 0.3940 0.3940 0.3500 0.3500 259,083 -0.02(-4.89%)
Mar 24, 2021 0.3840 0.4060 0.3625 0.3680 176,585 -0.02(-4.14%)
Mar 23, 2021 0.3800 0.3916 0.3749 0.3839 151,480 +0.00(+1.27%)
Mar 22, 2021 0.3880 0.3880 0.3553 0.3791 390,452 +0.03(+8.31%)
Mar 19, 2021 0.3477 0.3593 0.3410 0.3500 96,600 -0.00(-0.91%)
Mar 18, 2021 0.3599 0.3687 0.3523 0.3532 175,260 +0.00(+0.91%)
Mar 17, 2021 0.3380 0.3593 0.3360 0.3500 224,906 +0.01(+2.46%)
Mar 16, 2021 0.3401 0.3420 0.3310 0.3416 97,150 +0.01(+1.97%)
Mar 15, 2021 0.3405 0.3429 0.3289 0.3350 316,072 -0.01(-1.76%)
Mar 12, 2021 0.3600 0.3600 0.3390 0.3410 268,700 -0.00(-0.29%)
Mar 11, 2021 0.3450 0.3548 0.3390 0.3420 150,547 -0.00(-0.87%)
Mar 10, 2021 0.3507 0.3507 0.3351 0.3450 114,827 -0.00(-0.23%)
Mar 09, 2021 0.3564 0.3686 0.3381 0.3458 268,076 -0.01(-1.54%)
Mar 08, 2021 0.3674 0.3697 0.3488 0.3512 132,235 -0.01(-1.57%)
Mar 05, 2021 0.3490 0.3575 0.3308 0.3568 291,300 +0.01(+2.26%)
Mar 04, 2021 0.3671 0.3711 0.3259 0.3489 352,299 -0.02(-6.06%)
Mar 03, 2021 0.4000 0.4000 0.3714 0.3714 324,202 -0.03(-8.34%)
Mar 02, 2021 0.4540 0.4540 0.3759 0.4052 295,779 -0.00(-0.93%)
Mar 01, 2021 0.4079 0.4426 0.3925 0.4090 329,820 +0.00(+0.62%)
Feb 26, 2021 0.4107 0.4200 0.4000 0.4065 160,600 -0.01(-1.91%)
Feb 25, 2021 0.4432 0.4476 0.4105 0.4144 203,232 -0.02(-5.54%)
Feb 24, 2021 0.4317 0.4476 0.4205 0.4387 157,410 +0.00(+0.16%)
Feb 23, 2021 0.4573 0.4670 0.4198 0.4380 181,749 -0.01(-3.16%)
Feb 22, 2021 0.4539 0.4630 0.4090 0.4523 263,999 +0.03(+6.07%)
Feb 19, 2021 0.4720 0.4720 0.4260 0.4264 253,000 -0.01(-3.33%)
Feb 18, 2021 0.4606 0.4606 0.4300 0.4411 217,933 -0.02(-3.69%)
Feb 17, 2021 0.4700 0.4700 0.4472 0.4580 132,696 -0.02(-4.86%)
Feb 16, 2021 0.4550 0.4814 0.4480 0.4814 313,152 +0.02(+4.88%)
Feb 12, 2021 0.4756 0.4756 0.4468 0.4590 126,300 -0.00(-0.22%)
Feb 11, 2021 0.4737 0.4737 0.4490 0.4600 260,567 -0.01(-2.13%)
Feb 10, 2021 0.5000 0.5000 0.4562 0.4700 216,433 -0.02(-3.81%)
Feb 09, 2021 0.4870 0.4890 0.4630 0.4886 465,596 +0.01(+1.05%)
Feb 08, 2021 0.4700 0.4945 0.4700 0.4835 281,699 +0.01(+1.58%)
Feb 05, 2021 0.4887 0.5056 0.4526 0.4760 672,600 -0.01(-1.65%)
Feb 04, 2021 0.4946 0.5140 0.4412 0.4840 545,212 -0.02(-3.55%)
Feb 03, 2021 0.4806 0.5245 0.4806 0.5018 319,157 -0.00(-0.42%)
Feb 02, 2021 0.5392 0.5392 0.4766 0.5039 568,115 -0.05(-8.38%)
Feb 01, 2021 0.5657 0.6000 0.5200 0.5500 1,747,863 +0.09(+18.56%)
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%)
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.