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 (%)
Apr 30, 2019 0.2711 0.2884 0.2527 0.2884 82,623 +0.03(+12.52%)
Apr 29, 2019 0.2563 0.2563 0.2563 0.2563 450 -0.00(-0.81%)
Apr 26, 2019 0.2620 0.2700 0.2584 0.2584 3,300 -0.01(-3.29%)
Apr 25, 2019 0.2672 0.2672 0.2672 0.2672 430 +0.01(+2.02%)
Apr 24, 2019 0.2375 0.2619 0.2375 0.2619 5,099 +0.01(+3.31%)
Apr 23, 2019 0.2500 0.2600 0.2500 0.2535 5,302 -0.01(-3.24%)
Apr 22, 2019 0.2674 0.2674 0.2462 0.2620 41,750 -0.00(-1.21%)
Apr 18, 2019 0.3054 0.3054 0.2652 0.2652 17,500 +0.00(+1.22%)
Apr 17, 2019 0.2795 0.2795 0.2563 0.2620 22,303 -0.02(-5.99%)
Apr 16, 2019 0.2787 0.2787 0.2787 0.2787 12,500 +0.00(+1.46%)
Apr 15, 2019 0.3025 0.3025 0.2746 0.2747 28,100 -0.03(-11.24%)
Apr 12, 2019 0.2946 0.3095 0.2929 0.3095 45,700 +0.01(+4.03%)
Apr 11, 2019 0.3085 0.3085 0.2975 0.2975 26,400 +0.00(+0.81%)
Apr 10, 2019 0.3017 0.3138 0.2951 0.2951 66,997 +0.01(+3.54%)
Apr 09, 2019 0.2985 0.3024 0.2850 0.2850 15,303 -0.01(-4.62%)
Apr 08, 2019 0.2800 0.3000 0.2800 0.2988 39,750 +0.02(+7.25%)
Apr 05, 2019 0.2500 0.2786 0.2480 0.2786 210,200 +0.03(+11.44%)
Apr 04, 2019 0.2475 0.2500 0.2443 0.2500 35,156 +0.00(+0.00%)
Apr 03, 2019 0.2500 0.2500 0.2500 0.2500 2,400 +0.00(+0.93%)
Apr 02, 2019 0.2420 0.2477 0.2414 0.2477 15,869 -0.00(-0.12%)
Apr 01, 2019 0.2200 0.2496 0.2200 0.2480 32,800 -0.00(-0.40%)
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%)
Jan 02, 2019 0.3681 0.3794 0.3681 0.3790 7,850 +0.00(+0.26%)
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%)
Oct 01, 2018 0.3883 0.3883 0.3700 0.3843 33,642 -0.00(-0.65%)
Sep 28, 2018 0.3830 0.3868 0.3650 0.3868 59,000 -0.00(-0.46%)
Sep 27, 2018 0.4054 0.4054 0.3886 0.3886 42,930 -0.02(-5.24%)
Sep 26, 2018 0.3875 0.4176 0.3875 0.4101 17,800 +0.01(+3.56%)
Sep 25, 2018 0.4000 0.4200 0.3960 0.3960 9,700 -0.02(-4.19%)
Sep 24, 2018 0.4782 0.4782 0.3983 0.4133 208,422 -0.06(-13.15%)
Sep 21, 2018 0.4900 0.4930 0.4313 0.4759 84,700 -0.02(-4.72%)
Sep 20, 2018 0.5004 0.5100 0.4510 0.4995 41,627 +0.03(+6.28%)
Sep 19, 2018 0.4147 0.4829 0.4147 0.4700 131,830 +0.07(+18.42%)
Sep 18, 2018 0.4040 0.4040 0.3809 0.3969 34,498 +0.03(+8.80%)
Sep 17, 2018 0.3863 0.4016 0.3517 0.3648 173,608 -0.02(-5.74%)
Sep 14, 2018 0.4092 0.4126 0.3780 0.3870 96,000 -0.03(-7.64%)
Sep 13, 2018 0.4424 0.4424 0.4090 0.4190 160,454 -0.02(-4.12%)
Sep 12, 2018 0.4500 0.4500 0.4289 0.4370 88,380 -0.00(-0.68%)
Sep 11, 2018 0.4614 0.4614 0.4335 0.4400 52,400 -0.02(-4.64%)
Sep 10, 2018 0.4803 0.4883 0.4586 0.4614 65,156 -0.01(-1.41%)
Sep 07, 2018 0.5037 0.5037 0.4600 0.4680 72,300 -0.03(-6.16%)
Sep 06, 2018 0.4475 0.4997 0.4380 0.4987 114,151 +0.05(+10.82%)
Sep 05, 2018 0.4689 0.4689 0.4449 0.4500 41,600 -0.02(-4.26%)
Sep 04, 2018 0.4928 0.5025 0.4700 0.4700 35,045 -0.06(-11.32%)
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.