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 (%)
Jul 31, 2019 0.2189 0.2300 0.2189 0.2300 17,997 +0.00(+1.86%)
Jul 30, 2019 0.2371 0.2371 0.2258 0.2258 13,600 +0.01(+3.29%)
Jul 29, 2019 0.2440 0.2440 0.2186 0.2186 11,241 -0.02(-10.04%)
Jul 26, 2019 0.2375 0.2430 0.2363 0.2430 15,900 +0.00(+1.80%)
Jul 25, 2019 0.2114 0.2387 0.2100 0.2387 96,612 +0.04(+17.30%)
Jul 24, 2019 0.2022 0.2100 0.1931 0.2035 21,195 -0.01(-3.69%)
Jul 23, 2019 0.2113 0.2113 0.2113 0.2113 1,000 +0.01(+3.58%)
Jul 22, 2019 0.2190 0.2190 0.2040 0.2040 12,067 -0.01(-5.12%)
Jul 19, 2019 0.2000 0.2163 0.1987 0.2150 45,900 +0.01(+7.50%)
Jul 18, 2019 0.2170 0.2170 0.2000 0.2000 16,000 -0.02(-7.83%)
Jul 17, 2019 0.2170 0.2170 0.2170 0.2170 5,095 +0.00(+2.26%)
Jul 16, 2019 0.1800 0.2144 0.1800 0.2122 20,500 +0.01(+5.21%)
Jul 15, 2019 0.2017 0.2017 0.2017 0.2017 10,000 -0.02(-8.32%)
Jul 11, 2019 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
Jul 09, 2019 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Jul 08, 2019 0.2150 0.2150 0.2134 0.2150 47,823 -0.01(-5.20%)
Jul 05, 2019 0.2268 0.2268 0.2268 97 +0.00(+0.00%)
Jul 02, 2019 0.2268 0.2268 0.2268 0 -0.01(-5.50%)
Jul 01, 2019 0.2200 0.2400 0.2200 0.2400 5,800 +0.02(+8.06%)
Jun 28, 2019 0.2252 0.2252 0.2221 0.2221 9,000 -0.01(-2.46%)
Jun 27, 2019 0.2354 0.2362 0.2277 0.2277 4,800 -0.00(-0.57%)
Jun 24, 2019 0.2290 0.2290 0.2290 0 +0.01(+4.09%)
Jun 21, 2019 0.2311 0.2350 0.2200 0.2200 50,200 -0.01(-4.35%)
Jun 20, 2019 0.2183 0.2300 0.2146 0.2300 23,150 +0.02(+8.95%)
Jun 19, 2019 0.2139 0.2139 0.2023 0.2111 19,896 +0.01(+2.98%)
Jun 18, 2019 0.2200 0.2200 0.2050 0.2050 22,000 -0.02(-8.85%)
Jun 17, 2019 0.2333 0.2333 0.2249 0.2249 1,210 +0.01(+3.21%)
Jun 14, 2019 0.1898 0.2179 0.1898 0.2179 22,400 +0.00(+2.30%)
Jun 13, 2019 0.2234 0.2234 0.2071 0.2130 17,900 -0.00(-2.07%)
Jun 12, 2019 0.2056 0.2232 0.2056 0.2175 21,190 +0.01(+4.67%)
Jun 11, 2019 0.2130 0.2130 0.2027 0.2078 5,799 -0.00(-1.05%)
Jun 10, 2019 0.2260 0.2260 0.2100 0.2100 12,032 -0.02(-9.60%)
Jun 07, 2019 0.2338 0.2338 0.2176 0.2323 51,100 +0.02(+10.15%)
Jun 06, 2019 0.2217 0.2217 0.2109 0.2109 11,900 -0.02(-8.30%)
Jun 05, 2019 0.2498 0.2498 0.2300 0.2300 1,725 -0.01(-2.87%)
Jun 04, 2019 0.2369 0.2369 0.2368 0.2368 6,107 +0.01(+5.67%)
Jun 03, 2019 0.2117 0.2251 0.2023 0.2241 50,400 -0.02(-6.51%)
May 30, 2019 0.2397 0.2397 0.2397 0 -0.00(-0.29%)
May 29, 2019 0.2281 0.2404 0.2281 0.2404 1,400 +0.02(+7.13%)
May 28, 2019 0.2400 0.2400 0.2185 0.2244 10,065 -0.03(-10.24%)
May 24, 2019 0.2500 0.2550 0.2500 0.2500 16,000 +0.00(+1.42%)
May 22, 2019 0.2465 0.2465 0.2465 0 -0.01(-3.48%)
May 21, 2019 0.2554 0.2554 0.2554 0.2554 425 -0.06(-20.19%)
May 20, 2019 0.2400 0.3200 0.2400 0.3200 6,088 +0.07(+27.54%)
May 17, 2019 0.2393 0.2509 0.2393 0.2509 20,800 -0.00(-0.48%)
May 16, 2019 0.2521 0.2521 0.2521 0.2521 750 +0.00(+1.20%)
May 15, 2019 0.2491 0.2491 0.2491 0.2491 144 -0.00(-0.36%)
May 14, 2019 0.2550 0.2628 0.2474 0.2500 14,253 -0.01(-3.85%)
May 13, 2019 0.2600 0.2600 0.2510 0.2600 22,500 +0.00(+0.00%)
May 10, 2019 0.2600 0.2600 0.2600 0.2600 6,000 -0.01(-2.69%)
May 08, 2019 0.2672 0.2672 0.2672 0 +0.00(+0.68%)
May 07, 2019 0.2730 0.2730 0.2654 0.2654 3,951 +0.00(+0.15%)
May 06, 2019 0.2726 0.2802 0.2650 0.2650 3,550 +0.01(+5.45%)
May 03, 2019 0.2500 0.2640 0.2470 0.2513 28,100 +0.01(+3.42%)
May 02, 2019 0.2763 0.2763 0.2430 0.2430 38,205 -0.04(-15.30%)
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.