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 (%)
Dec 30, 2022 0.0677 0.0677 0.0600 0.0606 52,151 -0.00(-1.78%)
Dec 29, 2022 0.0606 0.0638 0.0600 0.0617 156,832 -0.00(-4.93%)
Dec 28, 2022 0.0600 0.0677 0.0600 0.0649 31,428 +0.00(+2.53%)
Dec 27, 2022 0.0525 0.0679 0.0525 0.0633 336,073 -0.00(-5.24%)
Dec 23, 2022 0.0637 0.0670 0.0574 0.0668 81,250 +0.00(+4.70%)
Dec 22, 2022 0.0574 0.0638 0.0536 0.0638 31,221 +0.00(+3.57%)
Dec 21, 2022 0.0537 0.0616 0.0537 0.0616 8,530 +0.00(+2.67%)
Dec 20, 2022 0.0645 0.0645 0.0600 0.0600 5,700 +0.00(+3.27%)
Dec 19, 2022 0.0673 0.0700 0.0580 0.0581 23,769 -0.01(-7.92%)
Dec 16, 2022 0.0628 0.0631 0.0584 0.0631 45,450 +0.00(+0.32%)
Dec 15, 2022 0.0581 0.0630 0.0572 0.0629 59,126 -0.00(-0.47%)
Dec 14, 2022 0.0636 0.0636 0.0600 0.0632 51,000 -0.00(-0.94%)
Dec 13, 2022 0.0620 0.0639 0.0600 0.0638 58,370 +0.01(+10.38%)
Dec 12, 2022 0.0600 0.0620 0.0561 0.0578 32,370 -0.01(-8.25%)
Dec 09, 2022 0.0637 0.0637 0.0630 0.0630 3,450 +0.00(+0.00%)
Dec 08, 2022 0.0632 0.0633 0.0582 0.0630 23,410 +0.00(+0.16%)
Dec 07, 2022 0.0612 0.0630 0.0573 0.0629 37,000 +0.00(+0.00%)
Dec 06, 2022 0.0670 0.0670 0.0628 0.0629 28,200 -0.00(-0.94%)
Dec 05, 2022 0.0618 0.0638 0.0601 0.0635 110,300 +0.00(+2.75%)
Dec 02, 2022 0.0720 0.0720 0.0601 0.0618 178,633 -0.00(-4.04%)
Dec 01, 2022 0.0669 0.0669 0.0610 0.0644 316,697 -0.00(-3.01%)
Nov 30, 2022 0.0612 0.0668 0.0612 0.0664 39,205 -0.00(-0.60%)
Nov 29, 2022 0.0660 0.0669 0.0600 0.0668 194,664 +0.00(+5.03%)
Nov 28, 2022 0.0718 0.0718 0.0620 0.0636 329,766 -0.00(-4.07%)
Nov 25, 2022 0.0690 0.0690 0.0600 0.0663 117,348 -0.00(-2.50%)
Nov 23, 2022 0.0673 0.0690 0.0620 0.0680 138,190 -0.00(-0.73%)
Nov 22, 2022 0.0673 0.0690 0.0632 0.0685 144,271 +0.00(+2.24%)
Nov 21, 2022 0.0593 0.0757 0.0593 0.0670 196,900 +0.00(+7.20%)
Nov 18, 2022 0.0696 0.0700 0.0624 0.0625 50,832 -0.00(-7.13%)
Nov 17, 2022 0.0670 0.0695 0.0633 0.0673 81,710 +0.00(+6.32%)
Nov 16, 2022 0.0700 0.0700 0.0633 0.0633 52,790 -0.00(-3.95%)
Nov 15, 2022 0.0673 0.0700 0.0631 0.0659 56,474 -0.00(-3.65%)
Nov 14, 2022 0.0680 0.0687 0.0633 0.0684 71,303 +0.00(+1.33%)
Nov 11, 2022 0.0645 0.0675 0.0645 0.0675 1,950 +0.00(+3.05%)
Nov 10, 2022 0.0662 0.0798 0.0643 0.0655 130,550 -0.00(-2.96%)
Nov 09, 2022 0.0700 0.0713 0.0648 0.0675 37,674 -0.00(-0.74%)
Nov 08, 2022 0.0675 0.0700 0.0627 0.0680 159,606 +0.00(+1.80%)
Nov 07, 2022 0.0690 0.0710 0.0657 0.0668 105,510 -0.00(-6.05%)
Nov 04, 2022 0.0660 0.0714 0.0658 0.0711 67,990 +0.01(+9.05%)
Nov 03, 2022 0.0699 0.0699 0.0650 0.0652 38,337 -0.00(-6.86%)
Nov 02, 2022 0.0703 0.0703 0.0678 0.0700 6,175 -0.00(-1.13%)
Nov 01, 2022 0.0717 0.0736 0.0660 0.0708 110,750 +0.00(+1.14%)
Oct 31, 2022 0.0668 0.0703 0.0660 0.0700 70,050 +0.00(+3.86%)
Oct 28, 2022 0.0600 0.0676 0.0600 0.0674 88,597 +0.00(+0.60%)
Oct 27, 2022 0.0690 0.0690 0.0670 0.0670 58,000 -0.00(-2.19%)
Oct 26, 2022 0.0626 0.0685 0.0626 0.0685 45,900 +0.00(+2.24%)
Oct 25, 2022 0.0730 0.0730 0.0610 0.0670 162,968 +0.00(+0.75%)
Oct 24, 2022 0.0732 0.0732 0.0657 0.0665 103,977 -0.00(-5.41%)
Oct 21, 2022 0.0720 0.0729 0.0661 0.0703 55,200 +0.00(+2.63%)
Oct 20, 2022 0.0690 0.0736 0.0653 0.0685 96,360 +0.00(+0.74%)
Oct 19, 2022 0.0738 0.0738 0.0660 0.0680 107,100 -0.01(-6.98%)
Oct 18, 2022 0.0760 0.0760 0.0731 0.0731 63,164 +0.00(+3.10%)
Oct 17, 2022 0.0771 0.0771 0.0686 0.0709 304,820 +0.00(+4.57%)
Oct 14, 2022 0.0706 0.0706 0.0633 0.0678 82,451 -0.00(-3.14%)
Oct 13, 2022 0.0653 0.0722 0.0653 0.0700 50,570 -0.00(-2.78%)
Oct 12, 2022 0.0750 0.0750 0.0720 0.0720 60,480 -0.00(-4.13%)
Oct 11, 2022 0.0890 0.0890 0.0751 0.0751 57,900 -0.00(-2.09%)
Oct 10, 2022 0.0832 0.0872 0.0765 0.0767 99,327 +0.00(+2.13%)
Oct 07, 2022 0.0848 0.0853 0.0751 0.0751 41,220 -0.01(-6.94%)
Oct 06, 2022 0.0800 0.0807 0.0800 0.0807 1,522 +0.00(+2.15%)
Oct 05, 2022 0.0847 0.0850 0.0790 0.0790 19,559 -0.00(-0.75%)
Oct 04, 2022 0.0752 0.0832 0.0752 0.0796 75,700 +0.00(+6.13%)
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.