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 (%)
Jun 30, 2021 0.3249 0.3249 0.3131 0.3231 120,478 -0.00(-0.06%)
Jun 29, 2021 0.3126 0.3233 0.3126 0.3233 131,195 +0.01(+2.37%)
Jun 28, 2021 0.3268 0.3268 0.3158 0.3158 85,201 -0.01(-2.08%)
Jun 25, 2021 0.3184 0.3285 0.3183 0.3225 74,879 +0.00(+0.06%)
Jun 24, 2021 0.3179 0.3342 0.3179 0.3223 41,397 -0.00(-0.12%)
Jun 23, 2021 0.3334 0.3334 0.3165 0.3227 82,249 -0.01(-2.39%)
Jun 22, 2021 0.3316 0.3438 0.3300 0.3306 109,913 -0.01(-1.49%)
Jun 21, 2021 0.3420 0.3475 0.3287 0.3356 93,480 -0.01(-2.44%)
Jun 18, 2021 0.3780 0.3780 0.3276 0.3440 113,140 +0.01(+2.59%)
Jun 17, 2021 0.3676 0.3676 0.3310 0.3353 261,173 -0.02(-5.63%)
Jun 16, 2021 0.3292 0.3702 0.3200 0.3553 601,504 +0.02(+5.56%)
Jun 15, 2021 0.3330 0.3366 0.3213 0.3366 147,977 +0.01(+2.62%)
Jun 14, 2021 0.3276 0.3383 0.3207 0.3280 101,246 +0.01(+2.82%)
Jun 11, 2021 0.3386 0.3386 0.3159 0.3190 83,375 -0.01(-2.71%)
Jun 10, 2021 0.3477 0.3526 0.3279 0.3279 49,016 -0.01(-2.29%)
Jun 09, 2021 0.3670 0.3670 0.3275 0.3356 209,873 -0.00(-1.29%)
Jun 08, 2021 0.3575 0.3700 0.3364 0.3400 48,528 -0.01(-4.06%)
Jun 07, 2021 0.3840 0.3840 0.3500 0.3544 66,209 +0.00(+1.26%)
Jun 04, 2021 0.3558 0.3657 0.3425 0.3500 118,134 +0.01(+1.45%)
Jun 03, 2021 0.3417 0.3450 0.3293 0.3450 80,907 +0.00(+0.58%)
Jun 02, 2021 0.3600 0.3600 0.3390 0.3430 94,411 -0.01(-2.00%)
Jun 01, 2021 0.3635 0.3890 0.3397 0.3500 612,691 -0.02(-4.76%)
May 28, 2021 0.3745 0.3769 0.3630 0.3675 65,567 -0.00(-1.32%)
May 27, 2021 0.3642 0.3755 0.3642 0.3724 121,627 +0.01(+4.05%)
May 26, 2021 0.3660 0.3700 0.3545 0.3579 91,446 +0.00(+0.59%)
May 25, 2021 0.3750 0.3869 0.3523 0.3558 183,006 -0.02(-6.37%)
May 24, 2021 0.3050 0.3800 0.3050 0.3800 112,087 +0.03(+9.86%)
May 21, 2021 0.3300 0.3558 0.3300 0.3459 116,236 +0.03(+10.02%)
May 20, 2021 0.3120 0.3254 0.3084 0.3144 165,375 +0.01(+4.80%)
May 19, 2021 0.2980 0.3052 0.2900 0.3000 98,120 +0.00(+0.44%)
May 18, 2021 0.3000 0.3000 0.2895 0.2987 300,260 -0.00(-0.07%)
May 17, 2021 0.3100 0.3144 0.2835 0.2989 491,782 -0.01(-2.95%)
May 14, 2021 0.3263 0.3263 0.3080 0.3080 41,108 -0.01(-2.87%)
May 13, 2021 0.3165 0.3219 0.3110 0.3171 164,015 -0.00(-0.19%)
May 12, 2021 0.3270 0.3270 0.3142 0.3177 64,419 +0.00(+0.16%)
May 11, 2021 0.3220 0.3300 0.3161 0.3172 131,000 -0.00(-1.49%)
May 10, 2021 0.3265 0.3352 0.3220 0.3220 72,238 -0.00(-0.71%)
May 07, 2021 0.3429 0.3429 0.3200 0.3243 198,344 -0.01(-2.35%)
May 06, 2021 0.3200 0.3357 0.3200 0.3321 67,928 +0.01(+2.25%)
May 05, 2021 0.3241 0.3300 0.3210 0.3248 64,621 +0.00(+0.00%)
May 04, 2021 0.3270 0.3288 0.3219 0.3248 102,569 -0.00(-0.67%)
May 03, 2021 0.3300 0.3300 0.3200 0.3270 126,574 +0.00(+0.00%)
Apr 30, 2021 0.3312 0.3312 0.3202 0.3270 100,400 +0.00(+0.96%)
Apr 29, 2021 0.3430 0.3430 0.3201 0.3239 11,456 -0.00(-1.25%)
Apr 28, 2021 0.3372 0.3372 0.3243 0.3280 54,277 -0.01(-2.70%)
Apr 27, 2021 0.3405 0.3480 0.3299 0.3371 116,250 +0.00(+0.03%)
Apr 26, 2021 0.3396 0.3449 0.3330 0.3370 201,767 +0.00(+1.20%)
Apr 23, 2021 0.3400 0.3400 0.3301 0.3330 56,100 -0.00(-0.30%)
Apr 22, 2021 0.3300 0.3370 0.3270 0.3340 65,190 +0.01(+2.45%)
Apr 21, 2021 0.3200 0.3406 0.3131 0.3260 107,290 +0.01(+1.88%)
Apr 20, 2021 0.3182 0.3239 0.3115 0.3200 52,498 -0.00(-0.74%)
Apr 19, 2021 0.3500 0.3500 0.3127 0.3224 98,553 -0.00(-0.65%)
Apr 16, 2021 0.3221 0.3315 0.3185 0.3245 44,500 +0.01(+1.76%)
Apr 15, 2021 0.3234 0.3299 0.3134 0.3189 136,676 -0.00(-0.34%)
Apr 14, 2021 0.3305 0.3395 0.3200 0.3200 262,266 -0.02(-5.63%)
Apr 13, 2021 0.3287 0.3500 0.3251 0.3391 54,734 +0.01(+4.08%)
Apr 12, 2021 0.3306 0.3335 0.3258 0.3258 81,061 -0.01(-2.69%)
Apr 09, 2021 0.3300 0.3398 0.3300 0.3348 108,500 +0.00(+0.51%)
Apr 08, 2021 0.3377 0.3386 0.3310 0.3331 90,941 +0.00(+0.03%)
Apr 07, 2021 0.3464 0.3464 0.3300 0.3330 149,790 -0.01(-3.87%)
Apr 06, 2021 0.3350 0.3501 0.3350 0.3464 80,162 +0.00(+0.26%)
Apr 05, 2021 0.3453 0.3539 0.3350 0.3455 96,530 +0.00(+0.06%)
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.