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 (%)
Aug 31, 2021 0.2506 0.2700 0.2469 0.2638 71,241 +0.02(+8.47%)
Aug 30, 2021 0.2470 0.2505 0.2373 0.2432 93,180 -0.00(-1.14%)
Aug 27, 2021 0.2521 0.2555 0.2451 0.2460 143,411 -0.01(-3.76%)
Aug 26, 2021 0.2600 0.2663 0.2530 0.2556 59,235 -0.01(-4.20%)
Aug 25, 2021 0.2575 0.2703 0.2515 0.2668 42,648 +0.02(+6.00%)
Aug 24, 2021 0.2722 0.2722 0.2500 0.2517 236,574 -0.01(-5.27%)
Aug 23, 2021 0.2481 0.2700 0.2456 0.2657 41,320 +0.02(+6.41%)
Aug 20, 2021 0.2470 0.2497 0.2409 0.2497 21,100 +0.00(+1.09%)
Aug 19, 2021 0.2430 0.2506 0.2430 0.2470 25,059 -0.00(-1.16%)
Aug 18, 2021 0.2560 0.2600 0.2458 0.2499 12,269 -0.01(-3.88%)
Aug 17, 2021 0.2646 0.2705 0.2530 0.2600 95,130 -0.00(-1.52%)
Aug 16, 2021 0.2654 0.2654 0.2479 0.2640 56,709 +0.00(+1.54%)
Aug 13, 2021 0.2370 0.2610 0.2370 0.2600 140,681 +0.01(+3.09%)
Aug 12, 2021 0.2466 0.2610 0.2423 0.2522 288,945 -0.00(-1.68%)
Aug 11, 2021 0.2650 0.2650 0.2550 0.2565 44,765 -0.00(-1.38%)
Aug 10, 2021 0.2554 0.2642 0.2521 0.2601 205,155 +0.01(+2.68%)
Aug 09, 2021 0.2445 0.2621 0.2445 0.2533 116,205 -0.01(-2.13%)
Aug 06, 2021 0.2584 0.2700 0.2542 0.2588 53,750 -0.00(-0.80%)
Aug 05, 2021 0.2700 0.2748 0.2520 0.2609 72,775 -0.01(-3.37%)
Aug 04, 2021 0.2705 0.2838 0.2700 0.2700 31,172 -0.01(-4.86%)
Aug 03, 2021 0.2837 0.2950 0.2709 0.2838 80,204 +0.00(+0.04%)
Jul 30, 2021 0.2837 0.2837 0.2837 0 -0.01(-2.17%)
Jul 29, 2021 0.2802 0.2900 0.2650 0.2900 81,537 +0.02(+8.21%)
Jul 28, 2021 0.2669 0.2703 0.2601 0.2680 189,770 +0.00(+1.79%)
Jul 27, 2021 0.2662 0.2800 0.2615 0.2633 35,648 +0.00(+1.27%)
Jul 26, 2021 0.2579 0.2660 0.2578 0.2600 158,895 -0.01(-4.90%)
Jul 23, 2021 0.2632 0.2750 0.2622 0.2734 46,521 -0.00(-0.94%)
Jul 22, 2021 0.2633 0.2766 0.2631 0.2760 63,364 +0.00(+1.32%)
Jul 21, 2021 0.2740 0.2770 0.2695 0.2724 102,314 -0.00(-0.29%)
Jul 20, 2021 0.2650 0.2755 0.2650 0.2732 56,716 -0.00(-0.80%)
Jul 19, 2021 0.2723 0.2838 0.2482 0.2754 390,841 -0.01(-1.82%)
Jul 16, 2021 0.3072 0.3072 0.2805 0.2805 53,882 -0.01(-3.28%)
Jul 15, 2021 0.3200 0.3200 0.2900 0.2900 77,028 -0.02(-6.00%)
Jul 14, 2021 0.3021 0.3094 0.2934 0.3085 43,864 +0.01(+3.52%)
Jul 13, 2021 0.3100 0.3143 0.2878 0.2980 175,332 -0.01(-3.40%)
Jul 12, 2021 0.3160 0.3194 0.3010 0.3085 69,230 -0.01(-2.09%)
Jul 09, 2021 0.3100 0.3173 0.3100 0.3151 23,201 -0.00(-0.60%)
Jul 08, 2021 0.3140 0.3240 0.3137 0.3170 66,221 -0.00(-1.09%)
Jul 07, 2021 0.3199 0.3285 0.3193 0.3205 27,426 -0.01(-2.94%)
Jul 06, 2021 0.3164 0.3330 0.3156 0.3302 218,801 +0.00(+0.06%)
Jul 02, 2021 0.3200 0.3300 0.3180 0.3300 70,149 +0.01(+3.06%)
Jul 01, 2021 0.3300 0.3300 0.3106 0.3202 5,624 -0.00(-0.90%)
Jun 30, 2021 0.3249 0.3249 0.3131 0.3231 120,478 -0.00(-0.06%)
Jun 29, 2021 0.3126 0.3233 0.3126 0.3233 131,195 +0.01(+2.37%)
Jun 28, 2021 0.3268 0.3268 0.3158 0.3158 85,201 -0.01(-2.08%)
Jun 25, 2021 0.3184 0.3285 0.3183 0.3225 74,879 +0.00(+0.06%)
Jun 24, 2021 0.3179 0.3342 0.3179 0.3223 41,397 -0.00(-0.12%)
Jun 23, 2021 0.3334 0.3334 0.3165 0.3227 82,249 -0.01(-2.39%)
Jun 22, 2021 0.3316 0.3438 0.3300 0.3306 109,913 -0.01(-1.49%)
Jun 21, 2021 0.3420 0.3475 0.3287 0.3356 93,480 -0.01(-2.44%)
Jun 18, 2021 0.3780 0.3780 0.3276 0.3440 113,140 +0.01(+2.59%)
Jun 17, 2021 0.3676 0.3676 0.3310 0.3353 261,173 -0.02(-5.63%)
Jun 16, 2021 0.3292 0.3702 0.3200 0.3553 601,504 +0.02(+5.56%)
Jun 15, 2021 0.3330 0.3366 0.3213 0.3366 147,977 +0.01(+2.62%)
Jun 14, 2021 0.3276 0.3383 0.3207 0.3280 101,246 +0.01(+2.82%)
Jun 11, 2021 0.3386 0.3386 0.3159 0.3190 83,375 -0.01(-2.71%)
Jun 10, 2021 0.3477 0.3526 0.3279 0.3279 49,016 -0.01(-2.29%)
Jun 09, 2021 0.3670 0.3670 0.3275 0.3356 209,873 -0.00(-1.29%)
Jun 08, 2021 0.3575 0.3700 0.3364 0.3400 48,528 -0.01(-4.06%)
Jun 07, 2021 0.3840 0.3840 0.3500 0.3544 66,209 +0.00(+1.26%)
Jun 04, 2021 0.3558 0.3657 0.3425 0.3500 118,134 +0.01(+1.45%)
Jun 03, 2021 0.3417 0.3450 0.3293 0.3450 80,907 +0.00(+0.58%)
Jun 02, 2021 0.3600 0.3600 0.3390 0.3430 94,411 -0.01(-2.00%)
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.