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 (%)
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%)
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%)
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.