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, 2020 0.4492 0.4492 0.4492 332,324 -0.00(-0.18%)
Dec 30, 2020 0.4652 0.4716 0.4499 0.4500 332,324 -0.00(-1.03%)
Dec 29, 2020 0.4103 0.4626 0.4050 0.4547 541,967 +0.05(+12.55%)
Dec 28, 2020 0.4130 0.4719 0.4020 0.4040 222,338 +0.02(+4.23%)
Dec 24, 2020 0.3820 0.3980 0.3803 0.3876 106,800 -0.00(-0.56%)
Dec 23, 2020 0.4000 0.4000 0.3837 0.3898 69,680 -0.00(-0.05%)
Dec 22, 2020 0.3972 0.4041 0.3850 0.3900 80,637 -0.01(-2.50%)
Dec 21, 2020 0.4136 0.4136 0.3882 0.4000 246,002 -0.00(-0.42%)
Dec 18, 2020 0.4300 0.4300 0.3840 0.4017 322,000 -0.02(-4.65%)
Dec 17, 2020 0.4500 0.4522 0.4136 0.4213 320,616 -0.01(-2.84%)
Dec 16, 2020 0.4262 0.4345 0.4107 0.4336 133,714 +0.01(+1.31%)
Dec 15, 2020 0.4200 0.4280 0.3966 0.4280 137,306 +0.03(+7.00%)
Dec 14, 2020 0.4280 0.4337 0.4000 0.4000 280,567 -0.03(-7.36%)
Dec 11, 2020 0.4244 0.4330 0.4140 0.4318 76,500 -0.00(-0.28%)
Dec 10, 2020 0.4383 0.4497 0.4200 0.4330 66,594 +0.00(+0.05%)
Dec 09, 2020 0.4418 0.4477 0.4270 0.4328 42,635 -0.01(-1.57%)
Dec 08, 2020 0.4636 0.4636 0.4397 0.4397 79,475 -0.01(-2.29%)
Dec 07, 2020 0.4500 0.4711 0.4403 0.4500 248,319 -0.01(-1.42%)
Dec 04, 2020 0.4700 0.4780 0.4439 0.4565 104,500 -0.01(-2.83%)
Dec 03, 2020 0.4850 0.4850 0.4600 0.4698 185,856 +0.01(+2.35%)
Dec 02, 2020 0.4300 0.4700 0.4300 0.4590 42,354 +0.01(+2.00%)
Dec 01, 2020 0.4300 0.4505 0.4300 0.4500 72,332 +0.03(+6.06%)
Nov 30, 2020 0.4200 0.4243 0.4000 0.4243 193,083 +0.02(+4.77%)
Nov 27, 2020 0.4189 0.4189 0.4040 0.4050 73,300 -0.01(-3.23%)
Nov 25, 2020 0.4100 0.4185 0.3965 0.4185 58,500 +0.02(+3.95%)
Nov 24, 2020 0.4332 0.4332 0.3974 0.4026 91,689 -0.01(-1.88%)
Nov 23, 2020 0.4300 0.4300 0.4097 0.4103 182,622 -0.02(-4.38%)
Nov 20, 2020 0.4255 0.4396 0.4162 0.4291 36,500 +0.01(+3.40%)
Nov 19, 2020 0.4189 0.4250 0.4150 0.4150 67,494 -0.01(-2.74%)
Nov 18, 2020 0.4080 0.4304 0.4027 0.4267 71,132 +0.02(+4.63%)
Nov 17, 2020 0.4307 0.4334 0.3950 0.4078 94,876 -0.02(-5.21%)
Nov 16, 2020 0.4101 0.4302 0.4064 0.4302 152,140 +0.03(+6.67%)
Nov 13, 2020 0.4134 0.4134 0.4000 0.4033 66,600 -0.02(-4.48%)
Nov 12, 2020 0.4190 0.4235 0.4088 0.4222 71,902 +0.00(+0.91%)
Nov 11, 2020 0.4253 0.4392 0.4184 0.4184 32,312 -0.01(-3.06%)
Nov 10, 2020 0.4342 0.4400 0.4251 0.4316 60,876 -0.00(-0.35%)
Nov 09, 2020 0.4069 0.4342 0.3978 0.4331 155,909 -0.02(-3.76%)
Nov 06, 2020 0.4033 0.4554 0.4033 0.4500 166,200 +0.04(+9.76%)
Nov 05, 2020 0.3572 0.4100 0.3572 0.4100 214,400 +0.06(+17.14%)
Nov 04, 2020 0.3476 0.3500 0.3451 0.3500 10,992 -0.00(-0.09%)
Nov 03, 2020 0.3466 0.3600 0.3466 0.3503 187,545 +0.01(+2.40%)
Nov 02, 2020 0.3435 0.3450 0.3376 0.3421 100,568 +0.00(+0.12%)
Oct 30, 2020 0.3487 0.3700 0.3366 0.3417 350,900 -0.01(-4.02%)
Oct 29, 2020 0.3743 0.3743 0.3500 0.3560 47,007 -0.01(-2.73%)
Oct 28, 2020 0.3880 0.3880 0.3599 0.3660 86,418 -0.02(-4.49%)
Oct 27, 2020 0.3887 0.3939 0.3772 0.3832 36,204 +0.00(+0.84%)
Oct 26, 2020 0.4019 0.4269 0.3761 0.3800 103,078 -0.03(-7.32%)
Oct 23, 2020 0.4150 0.4222 0.4100 0.4100 37,500 +0.00(+0.81%)
Oct 22, 2020 0.4132 0.4135 0.4000 0.4067 52,599 -0.01(-2.02%)
Oct 21, 2020 0.4216 0.4319 0.4044 0.4151 95,570 -0.01(-1.89%)
Oct 20, 2020 0.4400 0.4414 0.4143 0.4231 96,662 -0.02(-3.82%)
Oct 19, 2020 0.4592 0.4592 0.4399 0.4399 76,383 -0.02(-4.99%)
Oct 16, 2020 0.4669 0.4729 0.4500 0.4630 207,900 -0.01(-1.93%)
Oct 15, 2020 0.4400 0.4721 0.4400 0.4721 165,283 +0.01(+2.79%)
Oct 14, 2020 0.4748 0.4748 0.4475 0.4593 152,800 -0.00(-0.52%)
Oct 13, 2020 0.4432 0.4813 0.4330 0.4617 168,834 +0.02(+3.99%)
Oct 12, 2020 0.4931 0.4931 0.4200 0.4440 523,594 +0.01(+1.56%)
Oct 09, 2020 0.3909 0.4372 0.3700 0.4372 170,800 +0.07(+18.16%)
Oct 08, 2020 0.3830 0.3869 0.3660 0.3700 223,530 +0.00(+0.27%)
Oct 07, 2020 0.3700 0.3700 0.3587 0.3690 32,953 +0.01(+2.50%)
Oct 06, 2020 0.3970 0.3970 0.3600 0.3600 164,798 -0.02(-5.26%)
Oct 05, 2020 0.3697 0.3871 0.3688 0.3800 250,425 +0.01(+2.70%)
Oct 02, 2020 0.3580 0.3879 0.3517 0.3700 76,700 -0.02(-5.61%)
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.