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 )

0.0307 UNCHANGED
Streaming Delayed Price Updated: 3:07 PM EDT, May 22, 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 (%)
Jul 31, 2020 0.4220 0.4513 0.4010 0.4432 494,400 +0.02(+5.52%)
Jul 30, 2020 0.4356 0.4444 0.4160 0.4200 29,303 +0.00(+0.02%)
Jul 29, 2020 0.4290 0.4513 0.4180 0.4199 56,548 -0.02(-4.00%)
Jul 28, 2020 0.4500 0.4591 0.4290 0.4374 242,254 -0.00(-0.79%)
Jul 27, 2020 0.4746 0.4861 0.4180 0.4409 316,577 -0.00(-0.77%)
Jul 24, 2020 0.4545 0.4800 0.4200 0.4443 631,200 +0.01(+2.14%)
Jul 23, 2020 0.4695 0.4745 0.4339 0.4350 151,216 -0.03(-6.23%)
Jul 22, 2020 0.4959 0.5155 0.4575 0.4639 586,457 -0.02(-3.15%)
Jul 21, 2020 0.4881 0.5036 0.4577 0.4790 470,093 +0.01(+1.78%)
Jul 20, 2020 0.4469 0.4760 0.4469 0.4706 162,895 +0.04(+8.18%)
Jul 17, 2020 0.4347 0.4498 0.4320 0.4350 37,000 +0.01(+1.16%)
Jul 16, 2020 0.4286 0.4394 0.4286 0.4300 21,556 -0.01(-1.76%)
Jul 15, 2020 0.4401 0.4401 0.4205 0.4377 25,944 +0.01(+1.81%)
Jul 14, 2020 0.4280 0.4476 0.4101 0.4299 118,667 -0.01(-2.54%)
Jul 13, 2020 0.4542 0.4744 0.4411 0.4411 216,371 +0.00(+0.80%)
Jul 10, 2020 0.4696 0.4696 0.4300 0.4376 171,200 -0.03(-6.91%)
Jul 09, 2020 0.5145 0.5145 0.4360 0.4701 132,311 -0.02(-4.06%)
Jul 08, 2020 0.4850 0.4920 0.4600 0.4900 705,752 +0.05(+11.72%)
Jul 07, 2020 0.3941 0.4609 0.3941 0.4386 143,434 +0.01(+2.72%)
Jul 06, 2020 0.4155 0.4300 0.4075 0.4270 141,878 +0.02(+6.03%)
Jul 02, 2020 0.4400 0.4400 0.4026 0.4027 124,400 -0.02(-3.94%)
Jul 01, 2020 0.4211 0.4747 0.4150 0.4192 130,205 -0.01(-2.44%)
Jun 30, 2020 0.3835 0.4297 0.3750 0.4297 115,150 +0.05(+13.08%)
Jun 29, 2020 0.3723 0.3979 0.3700 0.3800 39,277 -0.00(-1.04%)
Jun 26, 2020 0.4059 0.4059 0.3840 0.3840 55,200 -0.01(-1.54%)
Jun 25, 2020 0.3914 0.4063 0.3753 0.3900 69,092 +0.01(+1.30%)
Jun 24, 2020 0.4100 0.4123 0.3713 0.3850 91,195 -0.02(-5.64%)
Jun 23, 2020 0.3800 0.4165 0.3800 0.4080 274,545 +0.03(+7.94%)
Jun 22, 2020 0.3816 0.3816 0.3665 0.3780 34,788 +0.01(+1.59%)
Jun 19, 2020 0.3949 0.3949 0.3572 0.3721 246,900 -0.02(-3.97%)
Jun 18, 2020 0.3970 0.4000 0.3801 0.3875 36,270 +0.01(+1.81%)
Jun 17, 2020 0.4092 0.4175 0.3779 0.3806 98,788 -0.04(-8.49%)
Jun 16, 2020 0.4400 0.4400 0.4035 0.4159 153,600 -0.00(-0.98%)
Jun 15, 2020 0.3941 0.4305 0.3716 0.4200 190,460 +0.03(+9.09%)
Jun 12, 2020 0.3859 0.4014 0.3800 0.3850 107,700 +0.01(+1.32%)
Jun 11, 2020 0.3926 0.4100 0.3630 0.3800 162,867 -0.01(-1.55%)
Jun 10, 2020 0.4210 0.4210 0.3812 0.3860 32,035 -0.01(-3.50%)
Jun 09, 2020 0.3966 0.4196 0.3716 0.4000 74,390 +0.00(+0.08%)
Jun 08, 2020 0.3599 0.3997 0.3518 0.3997 213,536 +0.05(+12.81%)
Jun 05, 2020 0.3530 0.3667 0.3486 0.3543 66,500 +0.00(+1.23%)
Jun 04, 2020 0.3660 0.3818 0.3468 0.3500 78,414 -0.03(-7.41%)
Jun 03, 2020 0.3950 0.3950 0.3780 0.3780 52,568 -0.02(-4.50%)
Jun 02, 2020 0.4166 0.4166 0.3846 0.3958 83,914 -0.04(-8.15%)
Jun 01, 2020 0.4200 0.4361 0.4191 0.4309 100,864 +0.02(+5.41%)
May 29, 2020 0.4186 0.4186 0.3942 0.4088 116,400 +0.00(+0.94%)
May 28, 2020 0.4001 0.4163 0.3889 0.4050 157,513 -0.00(-1.03%)
May 27, 2020 0.4047 0.4099 0.3900 0.4092 18,050 +0.02(+4.07%)
May 26, 2020 0.3818 0.4235 0.3818 0.3932 15,924 -0.01(-1.60%)
May 22, 2020 0.3675 0.4027 0.3675 0.3996 65,000 +0.03(+7.91%)
May 21, 2020 0.4007 0.4007 0.3700 0.3703 22,826 -0.02(-5.85%)
May 20, 2020 0.3979 0.4060 0.3862 0.3933 52,460 -0.00(-1.16%)
May 19, 2020 0.4211 0.4211 0.3902 0.3979 82,619 -0.02(-4.12%)
May 18, 2020 0.4000 0.4300 0.3835 0.4150 8,994 +0.04(+11.56%)
May 15, 2020 0.3320 0.3859 0.3320 0.3720 129,800 +0.03(+7.79%)
May 14, 2020 0.3101 0.3569 0.3101 0.3451 25,060 +0.02(+6.35%)
May 13, 2020 0.3500 0.3613 0.3238 0.3245 31,777 -0.05(-12.93%)
May 12, 2020 0.3592 0.3748 0.3592 0.3727 13,300 +0.02(+6.49%)
May 11, 2020 0.3349 0.3504 0.3267 0.3500 162,991 +0.03(+8.36%)
May 08, 2020 0.3250 0.3250 0.3109 0.3230 17,800 -0.02(-5.97%)
May 07, 2020 0.3150 0.3435 0.3125 0.3435 64,339 +0.03(+11.31%)
May 06, 2020 0.2960 0.3086 0.2960 0.3086 11,200 +0.01(+4.97%)
May 05, 2020 0.2899 0.2998 0.2810 0.2940 139,032 +0.01(+5.15%)
May 04, 2020 0.2894 0.2894 0.2796 0.2796 1,777 -0.01(-2.37%)
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.