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 (%)
Aug 30, 2019 0.2264 0.2264 0.2220 0.2220 1,600 +0.01(+5.56%)
Aug 29, 2019 0.2201 0.2201 0.2103 0.2103 15,176 -0.01(-3.09%)
Aug 28, 2019 0.2162 0.2180 0.2161 0.2170 15,400 +0.01(+2.55%)
Aug 27, 2019 0.2211 0.2247 0.2116 0.2116 57,682 -0.01(-5.49%)
Aug 26, 2019 0.2200 0.2250 0.2167 0.2239 55,400 +0.02(+11.95%)
Aug 23, 2019 0.2068 0.2175 0.2000 0.2000 81,600 +0.01(+3.68%)
Aug 21, 2019 0.1929 0.1929 0.1929 0 -0.01(-2.77%)
Aug 20, 2019 0.1970 0.1984 0.1930 0.1984 20,500 +0.02(+8.36%)
Aug 19, 2019 0.1832 0.1930 0.1831 0.1831 4,827 -0.01(-4.64%)
Aug 15, 2019 0.1920 0.1920 0.1920 0 -0.01(-3.03%)
Aug 14, 2019 0.1980 0.2010 0.1980 0.1980 16,100 -0.01(-6.07%)
Aug 13, 2019 0.2099 0.2108 0.2075 0.2108 12,593 +0.01(+2.53%)
Aug 12, 2019 0.2053 0.2061 0.2052 0.2056 5,577 -0.00(-0.68%)
Aug 09, 2019 0.2050 0.2070 0.2050 0.2070 6,300 -0.01(-4.74%)
Aug 08, 2019 0.2173 0.2173 0.2173 0.2173 396 +0.01(+4.47%)
Aug 07, 2019 0.2200 0.2200 0.2009 0.2080 41,300 -0.03(-11.86%)
Aug 05, 2019 0.2360 0.2360 0.2360 0 +0.01(+6.59%)
Aug 01, 2019 0.2214 0.2214 0.2214 0 -0.01(-3.74%)
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%)
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.