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 (%)
Mar 29, 2019 0.2526 0.2615 0.2400 0.2490 89,200 -0.01(-4.23%)
Mar 28, 2019 0.2660 0.2719 0.2505 0.2600 118,600 -0.01(-4.97%)
Mar 27, 2019 0.2700 0.2738 0.2700 0.2736 12,432 +0.01(+2.66%)
Mar 26, 2019 0.2744 0.2783 0.2665 0.2665 46,775 -0.02(-5.80%)
Mar 25, 2019 0.2891 0.2891 0.2780 0.2829 18,800 -0.01(-2.21%)
Mar 22, 2019 0.2893 0.2893 0.2893 0.2893 2,000 -0.00(-0.92%)
Mar 21, 2019 0.2833 0.2920 0.2833 0.2920 2,931 +0.01(+2.46%)
Mar 20, 2019 0.2821 0.2850 0.2821 0.2850 21,975 +0.00(+0.25%)
Mar 19, 2019 0.2854 0.2889 0.2843 0.2843 8,018 +0.00(+1.32%)
Mar 18, 2019 0.3000 0.3017 0.2743 0.2806 52,900 -0.02(-6.96%)
Mar 15, 2019 0.3307 0.3307 0.3016 0.3016 16,100 -0.01(-2.39%)
Mar 14, 2019 0.3002 0.3190 0.3002 0.3090 38,045 -0.01(-3.89%)
Mar 13, 2019 0.3245 0.3245 0.3035 0.3215 10,482 -0.00(-1.47%)
Mar 12, 2019 0.3263 0.3263 0.3263 138 +0.00(+0.00%)
Mar 11, 2019 0.3263 0.3263 0.3263 0.3263 272 +0.00(+1.18%)
Mar 08, 2019 0.3110 0.3410 0.3109 0.3225 13,100 +0.00(+1.10%)
Mar 07, 2019 0.3220 0.3220 0.3190 0.3190 2,014 -0.02(-5.03%)
Mar 06, 2019 0.3456 0.3473 0.3330 0.3359 13,900 -0.02(-4.33%)
Mar 05, 2019 0.3530 0.3530 0.3511 0.3511 2,295 -0.02(-4.33%)
Mar 04, 2019 0.3739 0.3779 0.3569 0.3670 49,760 -0.01(-2.05%)
Mar 01, 2019 0.3745 0.3747 0.3745 0.3747 2,100 +0.01(+4.08%)
Feb 28, 2019 0.3668 0.3668 0.3600 0.3600 3,000 +0.00(+0.00%)
Feb 27, 2019 0.3632 0.3727 0.3600 0.3600 31,400 +0.00(+0.00%)
Feb 26, 2019 0.3352 0.3632 0.3352 0.3600 6,000 +0.02(+5.48%)
Feb 25, 2019 0.3560 0.3605 0.3413 0.3413 29,172 -0.03(-8.52%)
Feb 22, 2019 0.3667 0.3731 0.3388 0.3731 39,000 +0.01(+2.28%)
Feb 21, 2019 0.4070 0.4070 0.3542 0.3648 55,900 -0.04(-10.28%)
Feb 20, 2019 0.4267 0.4419 0.3980 0.4066 111,858 +0.00(+1.17%)
Feb 15, 2019 0.4019 0.4019 0.4019 0 -0.01(-1.98%)
Feb 14, 2019 0.4190 0.4383 0.4077 0.4100 125,100 +0.01(+3.17%)
Feb 13, 2019 0.4030 0.4030 0.3973 0.3974 4,425 -0.01(-3.52%)
Feb 12, 2019 0.3770 0.4283 0.3690 0.4119 80,652 +0.04(+9.84%)
Feb 11, 2019 0.3745 0.3780 0.3572 0.3750 34,920 +0.01(+4.14%)
Feb 08, 2019 0.3505 0.3601 0.3505 0.3601 4,800 -0.01(-3.95%)
Feb 07, 2019 0.3749 0.3749 0.3749 0.3749 400 +0.01(+2.85%)
Feb 06, 2019 0.3735 0.3735 0.3645 0.3645 3,500 -0.02(-4.33%)
Feb 05, 2019 0.3850 0.3904 0.3698 0.3810 40,277 -0.01(-2.06%)
Feb 04, 2019 0.4010 0.4010 0.3679 0.3890 63,785 -0.01(-1.32%)
Feb 01, 2019 0.4000 0.4011 0.3894 0.3942 16,600 -0.00(-1.20%)
Jan 31, 2019 0.3973 0.3990 0.3973 0.3990 24,500 -0.00(-0.25%)
Jan 30, 2019 0.3745 0.4000 0.3745 0.4000 4,599 +0.03(+6.81%)
Jan 29, 2019 0.3942 0.3953 0.3745 0.3745 3,214 -0.01(-2.17%)
Jan 28, 2019 0.3823 0.3960 0.3806 0.3828 31,625 -0.02(-5.71%)
Jan 25, 2019 0.4122 0.4122 0.3798 0.4060 19,100 +0.05(+13.09%)
Jan 22, 2019 0.3590 0.3590 0.3590 0 -0.02(-5.53%)
Jan 18, 2019 0.3868 0.4050 0.3710 0.3800 117,700 -0.02(-4.04%)
Jan 17, 2019 0.4008 0.4038 0.3960 0.3960 2,580 +0.02(+6.45%)
Jan 16, 2019 0.3945 0.3961 0.3681 0.3720 7,791 -0.00(-0.11%)
Jan 15, 2019 0.3803 0.4000 0.3724 0.3724 28,219 -0.01(-3.77%)
Jan 14, 2019 0.3800 0.4090 0.3615 0.3870 23,100 +0.01(+1.68%)
Jan 11, 2019 0.3750 0.3943 0.3750 0.3806 16,100 -0.03(-7.17%)
Jan 10, 2019 0.3755 0.4100 0.3735 0.4100 18,261 +0.03(+7.89%)
Jan 09, 2019 0.3982 0.3982 0.3800 0.3800 9,536 -0.02(-5.00%)
Jan 08, 2019 0.3960 0.4040 0.3800 0.4000 20,200 +0.01(+2.04%)
Jan 07, 2019 0.4200 0.4216 0.3799 0.3920 33,475 -0.01(-3.57%)
Jan 04, 2019 0.4083 0.4156 0.3900 0.4065 60,900 +0.03(+8.40%)
Jan 03, 2019 0.3790 0.3861 0.3580 0.3750 32,040 -0.00(-1.06%)
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.