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 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%)
Apr 01, 2021 0.3290 0.3475 0.3290 0.3453 103,300 +0.02(+4.60%)
Mar 31, 2021 0.3500 0.3500 0.3286 0.3301 200,384 -0.01(-3.03%)
Mar 30, 2021 0.3300 0.3488 0.3300 0.3404 182,731 +0.01(+2.10%)
Mar 29, 2021 0.3570 0.3657 0.3305 0.3334 121,601 -0.02(-4.74%)
Mar 26, 2021 0.3500 0.3614 0.3500 0.3500 141,500 +0.00(+0.00%)
Mar 25, 2021 0.3940 0.3940 0.3500 0.3500 259,083 -0.02(-4.89%)
Mar 24, 2021 0.3840 0.4060 0.3625 0.3680 176,585 -0.02(-4.14%)
Mar 23, 2021 0.3800 0.3916 0.3749 0.3839 151,480 +0.00(+1.27%)
Mar 22, 2021 0.3880 0.3880 0.3553 0.3791 390,452 +0.03(+8.31%)
Mar 19, 2021 0.3477 0.3593 0.3410 0.3500 96,600 -0.00(-0.91%)
Mar 18, 2021 0.3599 0.3687 0.3523 0.3532 175,260 +0.00(+0.91%)
Mar 17, 2021 0.3380 0.3593 0.3360 0.3500 224,906 +0.01(+2.46%)
Mar 16, 2021 0.3401 0.3420 0.3310 0.3416 97,150 +0.01(+1.97%)
Mar 15, 2021 0.3405 0.3429 0.3289 0.3350 316,072 -0.01(-1.76%)
Mar 12, 2021 0.3600 0.3600 0.3390 0.3410 268,700 -0.00(-0.29%)
Mar 11, 2021 0.3450 0.3548 0.3390 0.3420 150,547 -0.00(-0.87%)
Mar 10, 2021 0.3507 0.3507 0.3351 0.3450 114,827 -0.00(-0.23%)
Mar 09, 2021 0.3564 0.3686 0.3381 0.3458 268,076 -0.01(-1.54%)
Mar 08, 2021 0.3674 0.3697 0.3488 0.3512 132,235 -0.01(-1.57%)
Mar 05, 2021 0.3490 0.3575 0.3308 0.3568 291,300 +0.01(+2.26%)
Mar 04, 2021 0.3671 0.3711 0.3259 0.3489 352,299 -0.02(-6.06%)
Mar 03, 2021 0.4000 0.4000 0.3714 0.3714 324,202 -0.03(-8.34%)
Mar 02, 2021 0.4540 0.4540 0.3759 0.4052 295,779 -0.00(-0.93%)
Mar 01, 2021 0.4079 0.4426 0.3925 0.4090 329,820 +0.00(+0.62%)
Feb 26, 2021 0.4107 0.4200 0.4000 0.4065 160,600 -0.01(-1.91%)
Feb 25, 2021 0.4432 0.4476 0.4105 0.4144 203,232 -0.02(-5.54%)
Feb 24, 2021 0.4317 0.4476 0.4205 0.4387 157,410 +0.00(+0.16%)
Feb 23, 2021 0.4573 0.4670 0.4198 0.4380 181,749 -0.01(-3.16%)
Feb 22, 2021 0.4539 0.4630 0.4090 0.4523 263,999 +0.03(+6.07%)
Feb 19, 2021 0.4720 0.4720 0.4260 0.4264 253,000 -0.01(-3.33%)
Feb 18, 2021 0.4606 0.4606 0.4300 0.4411 217,933 -0.02(-3.69%)
Feb 17, 2021 0.4700 0.4700 0.4472 0.4580 132,696 -0.02(-4.86%)
Feb 16, 2021 0.4550 0.4814 0.4480 0.4814 313,152 +0.02(+4.88%)
Feb 12, 2021 0.4756 0.4756 0.4468 0.4590 126,300 -0.00(-0.22%)
Feb 11, 2021 0.4737 0.4737 0.4490 0.4600 260,567 -0.01(-2.13%)
Feb 10, 2021 0.5000 0.5000 0.4562 0.4700 216,433 -0.02(-3.81%)
Feb 09, 2021 0.4870 0.4890 0.4630 0.4886 465,596 +0.01(+1.05%)
Feb 08, 2021 0.4700 0.4945 0.4700 0.4835 281,699 +0.01(+1.58%)
Feb 05, 2021 0.4887 0.5056 0.4526 0.4760 672,600 -0.01(-1.65%)
Feb 04, 2021 0.4946 0.5140 0.4412 0.4840 545,212 -0.02(-3.55%)
Feb 03, 2021 0.4806 0.5245 0.4806 0.5018 319,157 -0.00(-0.42%)
Feb 02, 2021 0.5392 0.5392 0.4766 0.5039 568,115 -0.05(-8.38%)
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.