Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nord Precious Metals Mining Inc (OP: CCWOF )

0.0283 -0.0009 (-3.08%)
Streaming Delayed Price Updated: 3:52 PM 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 (%)
Dec 31, 2019 0.5126 0.5126 0.4750 0.4750 73,000 -0.02(-3.06%)
Dec 30, 2019 0.4796 0.5062 0.4766 0.4900 411,710 +0.01(+2.25%)
Dec 27, 2019 0.4900 0.5049 0.4790 0.4792 63,500 -0.00(-0.99%)
Dec 26, 2019 0.4800 0.4950 0.4800 0.4840 23,404 +0.00(+1.02%)
Dec 24, 2019 0.5068 0.5068 0.4700 0.4791 151,100 -0.01(-2.22%)
Dec 23, 2019 0.4409 0.4976 0.4409 0.4900 133,525 +0.08(+18.64%)
Dec 20, 2019 0.3928 0.4130 0.3700 0.4130 43,700 +0.01(+3.64%)
Dec 19, 2019 0.3900 0.3987 0.3859 0.3985 125,723 +0.03(+7.70%)
Dec 18, 2019 0.4135 0.4135 0.3700 0.3700 125,183 -0.04(-8.87%)
Dec 17, 2019 0.3930 0.4060 0.3701 0.4060 102,790 +0.04(+9.73%)
Dec 16, 2019 0.3500 0.3730 0.3478 0.3700 211,689 +0.03(+9.24%)
Dec 13, 2019 0.3353 0.3387 0.3079 0.3387 246,300 +0.02(+6.14%)
Dec 12, 2019 0.3070 0.3200 0.3070 0.3191 5,100 +0.01(+4.49%)
Dec 11, 2019 0.3079 0.3168 0.3054 0.3054 7,119 -0.01(-2.43%)
Dec 10, 2019 0.3269 0.3269 0.3130 0.3130 8,360 +0.00(+0.48%)
Dec 09, 2019 0.3200 0.3237 0.3115 0.3115 20,509 -0.01(-4.07%)
Dec 06, 2019 0.3095 0.3250 0.3093 0.3247 82,100 -0.00(-0.37%)
Dec 05, 2019 0.3141 0.3259 0.3141 0.3259 177,020 +0.01(+2.81%)
Dec 04, 2019 0.2970 0.3170 0.2970 0.3170 118,950 +0.02(+4.97%)
Dec 03, 2019 0.3058 0.3171 0.3020 0.3020 31,475 -0.01(-2.64%)
Dec 02, 2019 0.3200 0.3200 0.3030 0.3102 4,736 -0.01(-2.79%)
Nov 29, 2019 0.3239 0.3249 0.3143 0.3191 11,100 +0.01(+1.59%)
Nov 27, 2019 0.3215 0.3232 0.3134 0.3141 22,600 +0.00(+1.00%)
Nov 26, 2019 0.3248 0.3248 0.3096 0.3110 59,425 -0.01(-2.81%)
Nov 25, 2019 0.3130 0.3200 0.3060 0.3200 122,900 -0.00(-0.25%)
Nov 22, 2019 0.3220 0.3258 0.3131 0.3208 58,100 +0.00(+0.63%)
Nov 21, 2019 0.3100 0.3189 0.3059 0.3188 38,564 +0.01(+2.84%)
Nov 20, 2019 0.3159 0.3159 0.3014 0.3100 58,253 -0.00(-1.05%)
Nov 19, 2019 0.3199 0.3199 0.3133 0.3133 27,440 -0.00(-1.42%)
Nov 18, 2019 0.3136 0.3211 0.3061 0.3178 71,850 +0.01(+4.88%)
Nov 15, 2019 0.3166 0.3166 0.3030 0.3030 5,000 -0.01(-4.36%)
Nov 14, 2019 0.3089 0.3190 0.3089 0.3168 285,785 +0.01(+2.99%)
Nov 13, 2019 0.3060 0.3076 0.2908 0.3076 86,842 +0.01(+3.57%)
Nov 12, 2019 0.3043 0.3043 0.2843 0.2970 49,840 -0.01(-2.40%)
Nov 11, 2019 0.2900 0.3090 0.2900 0.3043 46,645 +0.02(+6.40%)
Nov 08, 2019 0.2790 0.2900 0.2790 0.2860 28,500 +0.01(+1.82%)
Nov 07, 2019 0.2900 0.2928 0.2711 0.2809 92,350 -0.00(-0.74%)
Nov 06, 2019 0.2600 0.2859 0.2510 0.2830 810,595 +0.02(+6.79%)
Nov 05, 2019 0.2690 0.2709 0.2563 0.2650 61,077 -0.00(-1.49%)
Nov 04, 2019 0.2600 0.2751 0.2600 0.2690 32,244 +0.01(+3.86%)
Nov 01, 2019 0.2582 0.2620 0.2555 0.2590 42,200 -0.01(-3.00%)
Oct 31, 2019 0.2555 0.2670 0.2555 0.2670 17,556 +0.00(+0.56%)
Oct 30, 2019 0.2655 0.2715 0.2655 0.2655 17,500 -0.01(-4.05%)
Oct 29, 2019 0.2842 0.2842 0.2689 0.2767 53,500 -0.00(-1.50%)
Oct 28, 2019 0.2674 0.2910 0.2644 0.2809 80,003 +0.02(+8.50%)
Oct 25, 2019 0.2590 0.2626 0.2500 0.2589 61,400 -0.00(-0.77%)
Oct 24, 2019 0.2540 0.2667 0.2495 0.2609 26,339 +0.02(+8.71%)
Oct 23, 2019 0.2641 0.2641 0.2400 0.2400 18,367 -0.02(-6.47%)
Oct 22, 2019 0.2600 0.2600 0.2566 0.2566 7,000 -0.01(-5.10%)
Oct 21, 2019 0.2770 0.2770 0.2704 0.2704 19,450 -0.01(-2.24%)
Oct 18, 2019 0.2766 0.2766 0.2766 0.2766 4,000 +0.00(+0.22%)
Oct 17, 2019 0.2898 0.2898 0.2716 0.2760 78,349 -0.01(-3.83%)
Oct 16, 2019 0.2910 0.2910 0.2800 0.2870 63,545 +0.01(+2.87%)
Oct 15, 2019 0.2827 0.2877 0.2790 0.2790 24,000 -0.02(-6.19%)
Oct 14, 2019 0.3000 0.3000 0.2974 0.2974 7,000 +0.02(+6.21%)
Oct 11, 2019 0.2700 0.2800 0.2608 0.2800 92,700 +0.03(+13.45%)
Oct 10, 2019 0.2468 0.2468 0.2468 0.2468 1,500 -0.01(-2.22%)
Oct 09, 2019 0.2470 0.2524 0.2364 0.2524 18,930 +0.01(+2.14%)
Oct 08, 2019 0.2517 0.2517 0.2471 0.2471 39,600 -0.00(-1.16%)
Oct 07, 2019 0.2505 0.2505 0.2500 0.2500 44,134 -0.00(-1.19%)
Oct 04, 2019 0.2525 0.2530 0.2525 0.2530 8,000 +0.00(+1.52%)
Oct 03, 2019 0.2660 0.2660 0.2470 0.2492 14,966 -0.01(-2.92%)
Oct 02, 2019 0.2509 0.2567 0.2485 0.2567 46,400 +0.02(+7.41%)
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.