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, 2021 0.1700 0.1700 0.1473 0.1400 143,948 -0.01(-7.22%)
Nov 29, 2021 0.1440 0.1574 0.1424 0.1509 268,921 +0.00(+3.07%)
Nov 26, 2021 0.1615 0.1700 0.1464 0.1464 64,212 -0.00(-1.01%)
Nov 24, 2021 0.1367 0.1747 0.1367 0.1479 427,340 +0.01(+6.40%)
Nov 23, 2021 0.1390 0.1390 0.1356 0.1390 145,750 -0.00(-1.35%)
Nov 22, 2021 0.1400 0.1511 0.1362 0.1409 642,778 -0.00(-2.63%)
Nov 19, 2021 0.1546 0.1596 0.1447 0.1447 410,333 -0.01(-4.17%)
Nov 18, 2021 0.1600 0.1549 0.1510 0.1510 61,655 -0.00(-2.71%)
Nov 17, 2021 0.1700 0.1700 0.1501 0.1552 84,698 -0.01(-3.78%)
Nov 16, 2021 0.1435 0.1657 0.1435 0.1613 126,105 +0.01(+8.99%)
Nov 15, 2021 0.1434 0.1610 0.1415 0.1480 74,773 +0.00(+2.99%)
Nov 12, 2021 0.1450 0.1481 0.1414 0.1437 107,000 -0.00(-0.76%)
Nov 11, 2021 0.1411 0.1480 0.1400 0.1448 89,342 +0.00(+1.19%)
Nov 10, 2021 0.1600 0.1431 203,267 -0.01(-6.71%)
Nov 09, 2021 0.1620 0.1620 0.1455 0.1534 111,716 +0.01(+6.16%)
Nov 08, 2021 0.1457 0.1500 0.1400 0.1445 52,084 -0.00(-0.82%)
Nov 05, 2021 0.1378 0.1458 0.1310 0.1457 165,914 +0.01(+5.73%)
Nov 04, 2021 0.1385 0.1453 0.1378 0.1378 106,110 -0.00(-1.15%)
Nov 03, 2021 0.1497 0.1497 0.1394 0.1394 123,115 -0.00(-2.86%)
Nov 02, 2021 0.1450 0.1499 0.1300 0.1435 225,734 -0.00(-2.84%)
Nov 01, 2021 0.1500 0.1500 0.1452 0.1477 120,318 -0.00(-1.53%)
Oct 29, 2021 0.1450 0.1500 0.1449 0.1500 90,277 +0.00(+2.25%)
Oct 28, 2021 0.1500 0.1542 0.1449 0.1467 104,856 -0.01(-3.49%)
Oct 27, 2021 0.1534 0.1560 0.1494 0.1520 246,798 -0.00(-1.49%)
Oct 26, 2021 0.1528 0.1543 70,371 -0.00(-2.16%)
Oct 25, 2021 0.1440 0.1621 0.1440 0.1577 174,115 +0.00(+1.74%)
Oct 22, 2021 0.1600 0.1700 0.1550 0.1550 314,907 -0.01(-8.72%)
Oct 21, 2021 0.1789 0.1789 0.1655 0.1698 264,241 -0.01(-2.97%)
Oct 20, 2021 0.1473 0.1831 0.1458 0.1750 249,242 +0.02(+10.62%)
Oct 19, 2021 0.1550 0.1587 0.1453 0.1582 138,549 +0.00(+3.06%)
Oct 18, 2021 0.1489 0.1550 0.1473 0.1535 51,058 +0.00(+2.33%)
Oct 15, 2021 0.1600 0.1600 0.1499 0.1500 507,505 -0.01(-4.46%)
Oct 14, 2021 0.1605 0.1605 0.1546 0.1570 297,691 +0.00(+0.51%)
Oct 13, 2021 0.1830 0.1830 0.1500 0.1562 381,777 -0.02(-13.70%)
Oct 12, 2021 0.1778 0.1870 0.1758 0.1810 398,952 +0.00(+1.80%)
Oct 11, 2021 0.1865 0.1951 0.1773 0.1778 26,703 -0.00(-1.77%)
Oct 08, 2021 0.2070 0.2070 0.1785 0.1810 93,083 -0.00(-1.52%)
Oct 07, 2021 0.1861 0.1975 0.1770 0.1838 35,863 -0.01(-3.26%)
Oct 06, 2021 0.1823 0.1900 0.1784 0.1900 38,291 +0.01(+3.83%)
Oct 05, 2021 0.1913 0.1942 0.1779 0.1830 41,378 -0.00(-2.35%)
Oct 04, 2021 0.1898 0.1959 0.1848 0.1874 47,196 -0.00(-1.47%)
Oct 01, 2021 0.1908 0.1963 0.1815 0.1902 126,210 -0.00(-2.01%)
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%)
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.