Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nord Precious Metals Mining Inc (OP: CCWOF )

0.0211 -0.0081 (-27.74%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 20, 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 (%)
Oct 29, 2021 0.1450 0.1500 0.1449 0.1500 90,277 +0.00(+2.25%)
Oct 28, 2021 0.1500 0.1542 0.1449 0.1467 104,856 -0.01(-3.49%)
Oct 27, 2021 0.1534 0.1560 0.1494 0.1520 246,798 -0.00(-1.49%)
Oct 26, 2021 0.1528 0.1543 70,371 -0.00(-2.16%)
Oct 25, 2021 0.1440 0.1621 0.1440 0.1577 174,115 +0.00(+1.74%)
Oct 22, 2021 0.1600 0.1700 0.1550 0.1550 314,907 -0.01(-8.72%)
Oct 21, 2021 0.1789 0.1789 0.1655 0.1698 264,241 -0.01(-2.97%)
Oct 20, 2021 0.1473 0.1831 0.1458 0.1750 249,242 +0.02(+10.62%)
Oct 19, 2021 0.1550 0.1587 0.1453 0.1582 138,549 +0.00(+3.06%)
Oct 18, 2021 0.1489 0.1550 0.1473 0.1535 51,058 +0.00(+2.33%)
Oct 15, 2021 0.1600 0.1600 0.1499 0.1500 507,505 -0.01(-4.46%)
Oct 14, 2021 0.1605 0.1605 0.1546 0.1570 297,691 +0.00(+0.51%)
Oct 13, 2021 0.1830 0.1830 0.1500 0.1562 381,777 -0.02(-13.70%)
Oct 12, 2021 0.1778 0.1870 0.1758 0.1810 398,952 +0.00(+1.80%)
Oct 11, 2021 0.1865 0.1951 0.1773 0.1778 26,703 -0.00(-1.77%)
Oct 08, 2021 0.2070 0.2070 0.1785 0.1810 93,083 -0.00(-1.52%)
Oct 07, 2021 0.1861 0.1975 0.1770 0.1838 35,863 -0.01(-3.26%)
Oct 06, 2021 0.1823 0.1900 0.1784 0.1900 38,291 +0.01(+3.83%)
Oct 05, 2021 0.1913 0.1942 0.1779 0.1830 41,378 -0.00(-2.35%)
Oct 04, 2021 0.1898 0.1959 0.1848 0.1874 47,196 -0.00(-1.47%)
Oct 01, 2021 0.1908 0.1963 0.1815 0.1902 126,210 -0.00(-2.01%)
Sep 30, 2021 0.1870 0.1948 0.1829 0.1941 108,681 +0.01(+3.80%)
Sep 29, 2021 0.2080 0.2080 0.1796 0.1870 198,280 +0.00(+1.41%)
Sep 28, 2021 0.1883 0.1891 0.1795 0.1844 63,757 -0.01(-2.95%)
Sep 27, 2021 0.1980 0.1981 0.1900 0.1900 89,606 -0.00(-2.41%)
Sep 24, 2021 0.1946 0.2058 0.1931 0.1947 63,068 -0.00(-1.47%)
Sep 23, 2021 0.1975 0.2040 0.1975 0.1976 134,288 -0.00(-1.20%)
Sep 22, 2021 0.2037 0.2098 0.1959 0.2000 241,708 -0.00(-0.99%)
Sep 21, 2021 0.2100 0.2121 0.1947 0.2020 110,572 -0.00(-1.99%)
Sep 20, 2021 0.2160 0.2310 0.2061 0.2061 94,174 -0.02(-7.87%)
Sep 17, 2021 0.2200 0.2239 0.2151 0.2237 83,728 +0.00(+1.08%)
Sep 16, 2021 0.2244 0.2257 0.2150 0.2213 25,129 -0.01(-3.24%)
Sep 15, 2021 0.2250 0.2338 0.2219 0.2287 98,010 +0.00(+0.04%)
Sep 14, 2021 0.2560 0.2560 0.2286 0.2286 98,393 -0.01(-2.31%)
Sep 13, 2021 0.2351 0.2461 0.2300 0.2340 103,195 -0.00(-1.06%)
Sep 10, 2021 0.2586 0.2586 0.2365 0.2365 164,957 -0.02(-7.25%)
Sep 09, 2021 0.2635 0.2635 0.2510 0.2550 171,200 +0.00(+1.07%)
Sep 08, 2021 0.2585 0.2600 0.2511 0.2523 76,343 -0.01(-3.48%)
Sep 07, 2021 0.2630 0.2640 0.2525 0.2614 47,667 +0.01(+2.51%)
Sep 03, 2021 0.2528 0.2680 0.2528 0.2550 146,061 -0.01(-4.85%)
Sep 02, 2021 0.2664 0.2680 0.2520 0.2680 38,649 +0.00(+1.55%)
Sep 01, 2021 0.2633 0.2710 0.2611 0.2639 19,054 +0.00(+0.04%)
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%)
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.