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 )

0.0231 -0.0004 (-1.70%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 10, 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 (%)
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%)
Mar 01, 2022 0.1620 0.1789 0.1620 0.1726 48,227 -0.01(-3.14%)
Feb 28, 2022 0.1750 0.1783 0.1600 0.1782 72,660 +0.01(+4.27%)
Feb 25, 2022 0.1612 0.1738 0.1553 0.1709 136,282 +0.01(+8.65%)
Feb 24, 2022 0.1600 0.1730 0.1573 0.1573 66,672 -0.01(-4.26%)
Feb 23, 2022 0.1753 0.1775 0.1612 0.1643 103,990 -0.01(-4.97%)
Feb 22, 2022 0.1650 0.1750 0.1630 0.1729 178,595 +0.01(+6.33%)
Feb 18, 2022 0.1626 0 -0.01(-4.58%)
Feb 17, 2022 0.1783 0.1783 0.1699 0.1704 75,844 +0.00(+1.01%)
Feb 16, 2022 0.1900 0.1900 0.1686 0.1687 106,223 -0.01(-7.15%)
Feb 15, 2022 0.1550 0.1817 0.1550 0.1817 165,641 +0.03(+17.76%)
Feb 14, 2022 0.1600 0.1621 0.1500 0.1543 176,925 +0.00(+0.06%)
Feb 11, 2022 0.1516 0.1616 0.1500 0.1542 127,686 -0.00(-2.03%)
Feb 10, 2022 0.1486 0.1610 0.1486 0.1574 77,059 -0.00(-0.82%)
Feb 09, 2022 0.1580 0.1588 0.1486 0.1587 33,052 +0.00(+2.45%)
Feb 08, 2022 0.1480 0.1624 0.1480 0.1549 60,418 -0.01(-6.57%)
Feb 07, 2022 0.1440 0.1658 0.1440 0.1658 103,796 +0.00(+2.60%)
Feb 04, 2022 0.1592 0.1616 0.1523 0.1616 70,644 +0.00(+1.00%)
Feb 03, 2022 0.1520 0.1600 0.1600 15,699 +0.00(+1.91%)
Feb 02, 2022 0.1750 0.1750 0.1520 0.1570 59,921 +0.00(+0.32%)
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.