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, 2023 0.0418 0.0440 0.0418 0.0440 6,300 +0.00(+6.02%)
Jul 28, 2023 0.0420 0.0475 0.0415 0.0415 36,100 +0.00(+6.14%)
Jul 27, 2023 0.0420 0.0460 0.0391 0.0391 147,734 -0.00(-10.32%)
Jul 26, 2023 0.0440 0.0470 0.0436 0.0436 8,000 +0.00(+7.65%)
Jul 25, 2023 0.0428 0.0443 0.0400 0.0405 36,486 -0.00(-4.03%)
Jul 24, 2023 0.0400 0.0423 0.0400 0.0422 8,070 -0.00(-6.43%)
Jul 21, 2023 0.0400 0.0451 0.0400 0.0451 37,209 +0.00(+8.15%)
Jul 20, 2023 0.0410 0.0475 0.0400 0.0417 73,620 +0.00(+0.97%)
Jul 19, 2023 0.0431 0.0450 0.0400 0.0413 84,877 -0.01(-13.78%)
Jul 18, 2023 0.0479 0.0479 0.0400 0.0479 17,000 +0.00(+0.84%)
Jul 17, 2023 0.0479 0.0479 0.0447 0.0475 98,883 -0.00(-0.84%)
Jul 14, 2023 0.0457 0.0479 0.0412 0.0479 37,000 +0.00(+4.59%)
Jul 13, 2023 0.0470 0.0479 0.0400 0.0458 110,687 -0.00(-0.65%)
Jul 12, 2023 0.0463 0.0463 0.0440 0.0461 111,750 +0.00(+4.77%)
Jul 11, 2023 0.0479 0.0479 0.0436 0.0440 44,700 +0.00(+7.32%)
Jul 10, 2023 0.0431 0.0479 0.0410 0.0410 5,033 +0.00(+0.00%)
Jul 07, 2023 0.0438 0.0438 0.0410 0.0410 25,600 -0.00(-4.87%)
Jul 06, 2023 0.0340 0.0431 0.0340 0.0431 46,804 +0.01(+23.14%)
Jul 05, 2023 0.0390 0.0400 0.0350 0.0350 231,348 -0.00(-6.17%)
Jul 03, 2023 0.0373 0.0373 0.0350 0.0373 42,221 -0.00(-1.84%)
Jun 30, 2023 0.0380 0.0380 0.0380 0.0380 5,512 +0.00(+0.00%)
Jun 29, 2023 0.0363 0.0380 0.0351 0.0380 124,450 -0.00(-0.26%)
Jun 28, 2023 0.0379 0.0381 0.0350 0.0381 110,248 -0.00(-4.75%)
Jun 27, 2023 0.0403 0.0403 0.0400 0.0400 26,007 +0.00(+5.26%)
Jun 26, 2023 0.0384 0.0384 0.0380 0.0380 6,088 -0.00(-1.55%)
Jun 23, 2023 0.0370 0.0386 0.0360 0.0386 111,030 +0.00(+0.52%)
Jun 22, 2023 0.0387 0.0387 0.0342 0.0384 91,765 +0.00(+0.52%)
Jun 21, 2023 0.0384 0.0384 0.0382 0.0382 17,900 +0.00(+0.00%)
Jun 20, 2023 0.0361 0.0382 0.0322 0.0382 61,071 -0.00(-3.78%)
Jun 16, 2023 0.0397 0.0425 0.0397 0.0397 28,000 -0.00(-3.17%)
Jun 15, 2023 0.0410 0.0479 0.0410 0.0410 22,100 -0.00(-4.65%)
Jun 14, 2023 0.0417 0.0430 0.0410 0.0430 14,000 +0.00(+4.88%)
Jun 13, 2023 0.0409 0.0420 0.0409 0.0410 12,400 +0.00(+0.74%)
Jun 12, 2023 0.0397 0.0420 0.0397 0.0407 13,300 -0.00(-0.25%)
Jun 09, 2023 0.0397 0.0450 0.0397 0.0408 81,100 -0.00(-9.13%)
Jun 08, 2023 0.0438 0.0453 0.0400 0.0449 30,000 +0.00(+0.22%)
Jun 07, 2023 0.0457 0.0457 0.0397 0.0448 10,454 -0.00(-0.44%)
Jun 06, 2023 0.0397 0.0481 0.0397 0.0450 97,150 +0.00(+0.00%)
Jun 05, 2023 0.0450 0.0450 0.0445 0.0450 45,000 +0.00(+0.00%)
Jun 02, 2023 0.0447 0.0480 0.0425 0.0450 103,365 +0.00(+0.90%)
Jun 01, 2023 0.0435 0.0480 0.0403 0.0446 21,378 -0.00(-7.28%)
May 31, 2023 0.0430 0.0481 0.0400 0.0481 174,143 +0.01(+11.86%)
May 30, 2023 0.0481 0.0481 0.0430 0.0430 2,000 -0.00(-7.73%)
May 26, 2023 0.0441 0.0481 0.0430 0.0466 94,004 +0.00(+5.91%)
May 25, 2023 0.0440 0.0445 0.0430 0.0440 79,155 -0.00(-1.12%)
May 24, 2023 0.0550 0.0550 0.0445 0.0445 91,650 -0.00(-1.11%)
May 23, 2023 0.0555 0.0555 0.0450 0.0450 58,239 -0.00(-9.09%)
May 22, 2023 0.0493 0.0500 0.0490 0.0495 22,100 +0.00(+2.06%)
May 19, 2023 0.0485 0.0485 0.0485 0.0485 118 +0.00(+2.75%)
May 18, 2023 0.0467 0.0487 0.0467 0.0472 59,666 -0.00(-3.28%)
May 17, 2023 0.0450 0.0489 0.0450 0.0488 179,000 +0.00(+6.09%)
May 16, 2023 0.0450 0.0485 0.0450 0.0460 24,200 +0.00(+2.22%)
May 15, 2023 0.0450 0.0450 0.0450 0.0450 12,178 -0.00(-7.22%)
May 12, 2023 0.0500 0.0500 0.0475 0.0485 25,896 +0.00(+1.46%)
May 11, 2023 0.0489 0.0489 0.0450 0.0478 73,700 -0.00(-1.24%)
May 10, 2023 0.0484 0.0484 0.0465 0.0484 14,135 +0.00(+2.98%)
May 09, 2023 0.0483 0.0491 0.0470 0.0470 10,028 -0.00(-3.29%)
May 08, 2023 0.0529 0.0529 0.0463 0.0486 98,318 -0.00(-1.02%)
May 05, 2023 0.0507 0.0529 0.0486 0.0491 83,175 +0.00(+10.09%)
May 04, 2023 0.0446 0.0480 0.0445 0.0446 54,625 -0.00(-1.98%)
May 03, 2023 0.0462 0.0485 0.0445 0.0455 69,814 -0.00(-7.14%)
May 02, 2023 0.0500 0.0502 0.0446 0.0490 188,977 -0.00(-5.41%)
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.