Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nord Precious Metals Mining Inc (OP: CCWOF )

0.0281 -0.0026 (-8.47%)
Streaming Delayed Price Updated: 9:58 AM EDT, May 23, 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 (%)
Jan 31, 2019 0.3973 0.3990 0.3973 0.3990 24,500 -0.00(-0.25%)
Jan 30, 2019 0.3745 0.4000 0.3745 0.4000 4,599 +0.03(+6.81%)
Jan 29, 2019 0.3942 0.3953 0.3745 0.3745 3,214 -0.01(-2.17%)
Jan 28, 2019 0.3823 0.3960 0.3806 0.3828 31,625 -0.02(-5.71%)
Jan 25, 2019 0.4122 0.4122 0.3798 0.4060 19,100 +0.05(+13.09%)
Jan 22, 2019 0.3590 0.3590 0.3590 0 -0.02(-5.53%)
Jan 18, 2019 0.3868 0.4050 0.3710 0.3800 117,700 -0.02(-4.04%)
Jan 17, 2019 0.4008 0.4038 0.3960 0.3960 2,580 +0.02(+6.45%)
Jan 16, 2019 0.3945 0.3961 0.3681 0.3720 7,791 -0.00(-0.11%)
Jan 15, 2019 0.3803 0.4000 0.3724 0.3724 28,219 -0.01(-3.77%)
Jan 14, 2019 0.3800 0.4090 0.3615 0.3870 23,100 +0.01(+1.68%)
Jan 11, 2019 0.3750 0.3943 0.3750 0.3806 16,100 -0.03(-7.17%)
Jan 10, 2019 0.3755 0.4100 0.3735 0.4100 18,261 +0.03(+7.89%)
Jan 09, 2019 0.3982 0.3982 0.3800 0.3800 9,536 -0.02(-5.00%)
Jan 08, 2019 0.3960 0.4040 0.3800 0.4000 20,200 +0.01(+2.04%)
Jan 07, 2019 0.4200 0.4216 0.3799 0.3920 33,475 -0.01(-3.57%)
Jan 04, 2019 0.4083 0.4156 0.3900 0.4065 60,900 +0.03(+8.40%)
Jan 03, 2019 0.3790 0.3861 0.3580 0.3750 32,040 -0.00(-1.06%)
Jan 02, 2019 0.3681 0.3794 0.3681 0.3790 7,850 +0.00(+0.26%)
Dec 31, 2018 0.3558 0.3780 0.3558 0.3780 3,500 +0.04(+10.49%)
Dec 28, 2018 0.3410 0.3465 0.3410 0.3421 11,400 +0.02(+6.91%)
Dec 27, 2018 0.3180 0.3283 0.3150 0.3200 47,300 +0.01(+4.58%)
Dec 26, 2018 0.3060 0.3060 0.3060 0.3060 7,200 -0.02(-7.27%)
Dec 24, 2018 0.3280 0.3440 0.3280 0.3300 71,000 +0.01(+2.33%)
Dec 21, 2018 0.2910 0.3330 0.2910 0.3225 178,100 +0.02(+7.50%)
Dec 20, 2018 0.3200 0.3270 0.2870 0.3000 94,717 -0.03(-8.17%)
Dec 19, 2018 0.3570 0.3570 0.3260 0.3267 47,200 -0.03(-7.97%)
Dec 18, 2018 0.3739 0.3739 0.3461 0.3550 48,688 -0.01(-3.32%)
Dec 17, 2018 0.3970 0.3977 0.3672 0.3672 51,499 -0.02(-5.12%)
Dec 14, 2018 0.3300 0.3870 0.3300 0.3870 63,700 +0.04(+12.17%)
Dec 13, 2018 0.3650 0.3650 0.3450 0.3450 65,700 -0.01(-1.99%)
Dec 12, 2018 0.3407 0.3520 0.3407 0.3520 21,000 +0.00(+0.86%)
Dec 11, 2018 0.3500 0.3691 0.3481 0.3490 27,188 -0.02(-6.56%)
Dec 10, 2018 0.3868 0.3868 0.3586 0.3735 15,685 -0.01(-3.44%)
Dec 07, 2018 0.3850 0.3868 0.3575 0.3868 58,000 -0.03(-7.90%)
Dec 06, 2018 0.3850 0.4219 0.3850 0.4200 17,500 +0.02(+5.55%)
Dec 04, 2018 0.4010 0.4010 0.3247 0.3979 94,100 -0.01(-1.75%)
Dec 03, 2018 0.4294 0.4294 0.4010 0.4050 30,210 -0.02(-4.66%)
Nov 30, 2018 0.4150 0.4248 0.4108 0.4248 10,100 +0.01(+2.36%)
Nov 29, 2018 0.4251 0.4251 0.4150 0.4150 15,600 -0.01(-2.47%)
Nov 28, 2018 0.4400 0.4400 0.4150 0.4255 39,440 -0.01(-2.88%)
Nov 27, 2018 0.4405 0.4405 0.4320 0.4381 36,275 -0.00(-0.82%)
Nov 26, 2018 0.4660 0.4660 0.4405 0.4417 26,510 -0.03(-6.02%)
Nov 23, 2018 0.4798 0.4946 0.4580 0.4700 16,300 +0.01(+2.87%)
Nov 21, 2018 0.4569 0.4569 0.4569 0 -0.01(-2.79%)
Nov 20, 2018 0.4970 0.5011 0.4700 0.4700 20,527 -0.03(-6.63%)
Nov 19, 2018 0.5230 0.5342 0.5034 0.5034 34,316 -0.00(-0.40%)
Nov 16, 2018 0.5199 0.5227 0.4900 0.5054 165,800 -0.01(-2.81%)
Nov 15, 2018 0.4813 0.5200 0.4813 0.5200 172,540 +0.07(+15.56%)
Nov 14, 2018 0.4480 0.4503 0.4480 0.4500 16,654 -0.00(-0.22%)
Nov 13, 2018 0.4573 0.4573 0.4480 0.4510 4,600 -0.02(-4.37%)
Nov 12, 2018 0.4500 0.4716 0.4500 0.4716 6,232 +0.01(+1.31%)
Nov 09, 2018 0.4812 0.4850 0.4655 0.4655 32,400 +0.00(+0.74%)
Nov 08, 2018 0.4850 0.4850 0.4621 0.4621 13,280 +0.00(+0.06%)
Nov 07, 2018 0.4970 0.4970 0.4618 0.4618 35,400 -0.02(-4.19%)
Nov 06, 2018 0.4843 0.4843 0.4693 0.4820 16,183 -0.00(-0.62%)
Nov 05, 2018 0.5163 0.5177 0.4781 0.4850 28,736 -0.02(-4.00%)
Nov 02, 2018 0.4445 0.5052 0.4445 0.5052 168,300 +0.06(+12.77%)
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.