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 (%)
Sep 30, 2021 0.1870 0.1948 0.1829 0.1941 108,681 +0.01(+3.80%)
Sep 29, 2021 0.2080 0.2080 0.1796 0.1870 198,280 +0.00(+1.41%)
Sep 28, 2021 0.1883 0.1891 0.1795 0.1844 63,757 -0.01(-2.95%)
Sep 27, 2021 0.1980 0.1981 0.1900 0.1900 89,606 -0.00(-2.41%)
Sep 24, 2021 0.1946 0.2058 0.1931 0.1947 63,068 -0.00(-1.47%)
Sep 23, 2021 0.1975 0.2040 0.1975 0.1976 134,288 -0.00(-1.20%)
Sep 22, 2021 0.2037 0.2098 0.1959 0.2000 241,708 -0.00(-0.99%)
Sep 21, 2021 0.2100 0.2121 0.1947 0.2020 110,572 -0.00(-1.99%)
Sep 20, 2021 0.2160 0.2310 0.2061 0.2061 94,174 -0.02(-7.87%)
Sep 17, 2021 0.2200 0.2239 0.2151 0.2237 83,728 +0.00(+1.08%)
Sep 16, 2021 0.2244 0.2257 0.2150 0.2213 25,129 -0.01(-3.24%)
Sep 15, 2021 0.2250 0.2338 0.2219 0.2287 98,010 +0.00(+0.04%)
Sep 14, 2021 0.2560 0.2560 0.2286 0.2286 98,393 -0.01(-2.31%)
Sep 13, 2021 0.2351 0.2461 0.2300 0.2340 103,195 -0.00(-1.06%)
Sep 10, 2021 0.2586 0.2586 0.2365 0.2365 164,957 -0.02(-7.25%)
Sep 09, 2021 0.2635 0.2635 0.2510 0.2550 171,200 +0.00(+1.07%)
Sep 08, 2021 0.2585 0.2600 0.2511 0.2523 76,343 -0.01(-3.48%)
Sep 07, 2021 0.2630 0.2640 0.2525 0.2614 47,667 +0.01(+2.51%)
Sep 03, 2021 0.2528 0.2680 0.2528 0.2550 146,061 -0.01(-4.85%)
Sep 02, 2021 0.2664 0.2680 0.2520 0.2680 38,649 +0.00(+1.55%)
Sep 01, 2021 0.2633 0.2710 0.2611 0.2639 19,054 +0.00(+0.04%)
Aug 31, 2021 0.2506 0.2700 0.2469 0.2638 71,241 +0.02(+8.47%)
Aug 30, 2021 0.2470 0.2505 0.2373 0.2432 93,180 -0.00(-1.14%)
Aug 27, 2021 0.2521 0.2555 0.2451 0.2460 143,411 -0.01(-3.76%)
Aug 26, 2021 0.2600 0.2663 0.2530 0.2556 59,235 -0.01(-4.20%)
Aug 25, 2021 0.2575 0.2703 0.2515 0.2668 42,648 +0.02(+6.00%)
Aug 24, 2021 0.2722 0.2722 0.2500 0.2517 236,574 -0.01(-5.27%)
Aug 23, 2021 0.2481 0.2700 0.2456 0.2657 41,320 +0.02(+6.41%)
Aug 20, 2021 0.2470 0.2497 0.2409 0.2497 21,100 +0.00(+1.09%)
Aug 19, 2021 0.2430 0.2506 0.2430 0.2470 25,059 -0.00(-1.16%)
Aug 18, 2021 0.2560 0.2600 0.2458 0.2499 12,269 -0.01(-3.88%)
Aug 17, 2021 0.2646 0.2705 0.2530 0.2600 95,130 -0.00(-1.52%)
Aug 16, 2021 0.2654 0.2654 0.2479 0.2640 56,709 +0.00(+1.54%)
Aug 13, 2021 0.2370 0.2610 0.2370 0.2600 140,681 +0.01(+3.09%)
Aug 12, 2021 0.2466 0.2610 0.2423 0.2522 288,945 -0.00(-1.68%)
Aug 11, 2021 0.2650 0.2650 0.2550 0.2565 44,765 -0.00(-1.38%)
Aug 10, 2021 0.2554 0.2642 0.2521 0.2601 205,155 +0.01(+2.68%)
Aug 09, 2021 0.2445 0.2621 0.2445 0.2533 116,205 -0.01(-2.13%)
Aug 06, 2021 0.2584 0.2700 0.2542 0.2588 53,750 -0.00(-0.80%)
Aug 05, 2021 0.2700 0.2748 0.2520 0.2609 72,775 -0.01(-3.37%)
Aug 04, 2021 0.2705 0.2838 0.2700 0.2700 31,172 -0.01(-4.86%)
Aug 03, 2021 0.2837 0.2950 0.2709 0.2838 80,204 +0.00(+0.04%)
Jul 30, 2021 0.2837 0.2837 0.2837 0 -0.01(-2.17%)
Jul 29, 2021 0.2802 0.2900 0.2650 0.2900 81,537 +0.02(+8.21%)
Jul 28, 2021 0.2669 0.2703 0.2601 0.2680 189,770 +0.00(+1.79%)
Jul 27, 2021 0.2662 0.2800 0.2615 0.2633 35,648 +0.00(+1.27%)
Jul 26, 2021 0.2579 0.2660 0.2578 0.2600 158,895 -0.01(-4.90%)
Jul 23, 2021 0.2632 0.2750 0.2622 0.2734 46,521 -0.00(-0.94%)
Jul 22, 2021 0.2633 0.2766 0.2631 0.2760 63,364 +0.00(+1.32%)
Jul 21, 2021 0.2740 0.2770 0.2695 0.2724 102,314 -0.00(-0.29%)
Jul 20, 2021 0.2650 0.2755 0.2650 0.2732 56,716 -0.00(-0.80%)
Jul 19, 2021 0.2723 0.2838 0.2482 0.2754 390,841 -0.01(-1.82%)
Jul 16, 2021 0.3072 0.3072 0.2805 0.2805 53,882 -0.01(-3.28%)
Jul 15, 2021 0.3200 0.3200 0.2900 0.2900 77,028 -0.02(-6.00%)
Jul 14, 2021 0.3021 0.3094 0.2934 0.3085 43,864 +0.01(+3.52%)
Jul 13, 2021 0.3100 0.3143 0.2878 0.2980 175,332 -0.01(-3.40%)
Jul 12, 2021 0.3160 0.3194 0.3010 0.3085 69,230 -0.01(-2.09%)
Jul 09, 2021 0.3100 0.3173 0.3100 0.3151 23,201 -0.00(-0.60%)
Jul 08, 2021 0.3140 0.3240 0.3137 0.3170 66,221 -0.00(-1.09%)
Jul 07, 2021 0.3199 0.3285 0.3193 0.3205 27,426 -0.01(-2.94%)
Jul 06, 2021 0.3164 0.3330 0.3156 0.3302 218,801 +0.00(+0.06%)
Jul 02, 2021 0.3200 0.3300 0.3180 0.3300 70,149 +0.01(+3.06%)
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.