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: 3:41 PM 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 (%)
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%)
Nov 01, 2018 0.4300 0.4581 0.4230 0.4480 21,000 +0.01(+1.59%)
Oct 31, 2018 0.4340 0.4520 0.4340 0.4410 31,500 +0.01(+2.13%)
Oct 30, 2018 0.4320 0.4375 0.4261 0.4318 31,300 -0.04(-7.54%)
Oct 29, 2018 0.5000 0.5000 0.4606 0.4670 31,656 -0.00(-0.64%)
Oct 26, 2018 0.4737 0.4790 0.4661 0.4700 57,500 -0.00(-0.34%)
Oct 25, 2018 0.4240 0.4800 0.4240 0.4716 86,334 +0.07(+18.49%)
Oct 24, 2018 0.5000 0.5000 0.3573 0.3980 91,733 -0.07(-14.04%)
Oct 23, 2018 0.4462 0.4637 0.4300 0.4630 15,998 +0.01(+1.92%)
Oct 22, 2018 0.4900 0.4902 0.4515 0.4543 14,923 -0.03(-6.52%)
Oct 19, 2018 0.4674 0.4860 0.4674 0.4860 24,200 +0.02(+4.52%)
Oct 18, 2018 0.4600 0.4890 0.4600 0.4650 75,014 +0.04(+8.62%)
Oct 17, 2018 0.4794 0.4794 0.4281 0.4281 17,600 -0.05(-10.06%)
Oct 16, 2018 0.4676 0.4850 0.4520 0.4760 65,481 -0.01(-2.88%)
Oct 15, 2018 0.4969 0.4969 0.4607 0.4901 44,915 +0.01(+1.26%)
Oct 12, 2018 0.4278 0.4970 0.4278 0.4840 92,500 +0.05(+11.26%)
Oct 11, 2018 0.4100 0.4350 0.4100 0.4350 20,797 +0.02(+3.77%)
Oct 10, 2018 0.4270 0.4343 0.4105 0.4192 31,258 -0.00(-0.19%)
Oct 09, 2018 0.3550 0.4200 0.3449 0.4200 33,930 +0.06(+17.85%)
Oct 05, 2018 0.3564 0.3564 0.3564 0 -0.01(-3.13%)
Oct 04, 2018 0.3865 0.3865 0.3679 0.3679 32,400 -0.00(-0.97%)
Oct 03, 2018 0.3752 0.3790 0.3715 0.3715 31,661 -0.02(-4.45%)
Oct 02, 2018 0.3796 0.3888 0.3796 0.3888 600 +0.00(+1.17%)
Oct 01, 2018 0.3883 0.3883 0.3700 0.3843 33,642 -0.00(-0.65%)
Sep 28, 2018 0.3830 0.3868 0.3650 0.3868 59,000 -0.00(-0.46%)
Sep 27, 2018 0.4054 0.4054 0.3886 0.3886 42,930 -0.02(-5.24%)
Sep 26, 2018 0.3875 0.4176 0.3875 0.4101 17,800 +0.01(+3.56%)
Sep 25, 2018 0.4000 0.4200 0.3960 0.3960 9,700 -0.02(-4.19%)
Sep 24, 2018 0.4782 0.4782 0.3983 0.4133 208,422 -0.06(-13.15%)
Sep 21, 2018 0.4900 0.4930 0.4313 0.4759 84,700 -0.02(-4.72%)
Sep 20, 2018 0.5004 0.5100 0.4510 0.4995 41,627 +0.03(+6.28%)
Sep 19, 2018 0.4147 0.4829 0.4147 0.4700 131,830 +0.07(+18.42%)
Sep 18, 2018 0.4040 0.4040 0.3809 0.3969 34,498 +0.03(+8.80%)
Sep 17, 2018 0.3863 0.4016 0.3517 0.3648 173,608 -0.02(-5.74%)
Sep 14, 2018 0.4092 0.4126 0.3780 0.3870 96,000 -0.03(-7.64%)
Sep 13, 2018 0.4424 0.4424 0.4090 0.4190 160,454 -0.02(-4.12%)
Sep 12, 2018 0.4500 0.4500 0.4289 0.4370 88,380 -0.00(-0.68%)
Sep 11, 2018 0.4614 0.4614 0.4335 0.4400 52,400 -0.02(-4.64%)
Sep 10, 2018 0.4803 0.4883 0.4586 0.4614 65,156 -0.01(-1.41%)
Sep 07, 2018 0.5037 0.5037 0.4600 0.4680 72,300 -0.03(-6.16%)
Sep 06, 2018 0.4475 0.4997 0.4380 0.4987 114,151 +0.05(+10.82%)
Sep 05, 2018 0.4689 0.4689 0.4449 0.4500 41,600 -0.02(-4.26%)
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.