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

Nord Precious Metals Mining Inc (OP: CCWOF )

0.0235 +0.0004 (+1.73%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 9, 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 (%)
Apr 30, 2024 0.0250 0.0307 0.0218 0.0279 189,343 +0.00(+13.88%)
Apr 29, 2024 0.0234 0.0255 0.0200 0.0245 827,177 -0.00(-5.77%)
Apr 26, 2024 0.0255 0.0290 0.0255 0.0260 5,200 -0.00(-10.65%)
Apr 25, 2024 0.0280 0.0300 0.0280 0.0291 24,100 +0.00(+7.78%)
Apr 24, 2024 0.0270 0.0270 0.0240 0.0270 14,901 +0.00(+3.85%)
Apr 23, 2024 0.0271 0.0271 0.0241 0.0260 170,119 +0.00(+7.88%)
Apr 22, 2024 0.0260 0.0260 0.0241 0.0241 5,300 -0.00(-13.31%)
Apr 19, 2024 0.0271 0.0300 0.0259 0.0278 51,366 -0.00(-7.33%)
Apr 18, 2024 0.0241 0.0300 0.0241 0.0300 6,650 +0.00(+9.09%)
Apr 17, 2024 0.0277 0.0277 0.0250 0.0275 229,400 -0.00(-8.33%)
Apr 16, 2024 0.0223 0.0300 0.0223 0.0300 17,074 +0.00(+11.11%)
Apr 15, 2024 0.0270 0.0270 0.0249 0.0270 154,176 +0.00(+4.25%)
Apr 12, 2024 0.0255 0.0270 0.0251 0.0259 500,532 -0.00(-1.15%)
Apr 11, 2024 0.0223 0.0262 0.0223 0.0262 91,014 +0.00(+1.55%)
Apr 10, 2024 0.0260 0.0260 0.0224 0.0258 708,335 +0.00(+1.18%)
Apr 09, 2024 0.0228 0.0255 0.0220 0.0255 177,334 +0.00(+0.39%)
Apr 08, 2024 0.0255 0.0255 0.0227 0.0254 119,005 -0.00(-4.15%)
Apr 05, 2024 0.0223 0.0300 0.0223 0.0265 202,605 +0.00(+4.74%)
Apr 04, 2024 0.0260 0.0280 0.0253 0.0253 35,328 -0.00(-2.69%)
Apr 03, 2024 0.0241 0.0273 0.0208 0.0260 283,244 +0.00(+4.00%)
Apr 02, 2024 0.0231 0.0254 0.0196 0.0250 4,254,300 +0.00(+2.04%)
Apr 01, 2024 0.0259 0.0260 0.0225 0.0245 159,500 -0.00(-7.55%)
Mar 28, 2024 0.0202 0.0267 0.0202 0.0265 1,089,500 +0.00(+17.26%)
Mar 27, 2024 0.0226 0.0250 0.0200 0.0226 992,000 +0.00(+7.11%)
Mar 26, 2024 0.0200 0.0211 0.0200 0.0211 1,430 -0.00(-6.22%)
Mar 25, 2024 0.0228 0.0228 0.0225 0.0225 13,600 -0.00(-16.67%)
Mar 22, 2024 0.0240 0.0270 0.0220 0.0270 120,500 +0.00(+12.50%)
Mar 21, 2024 0.0200 0.0240 0.0200 0.0240 2,500 +0.00(+6.67%)
Mar 20, 2024 0.0250 0.0264 0.0213 0.0225 1,862,450 -0.00(-16.04%)
Mar 19, 2024 0.0268 0.0268 0.0250 0.0268 2,037 -0.00(-3.94%)
Mar 18, 2024 0.0250 0.0279 0.0250 0.0279 7,709 +0.00(+0.72%)
Mar 15, 2024 0.0277 0.0299 0.0250 0.0277 1,011,911 +0.00(+0.00%)
Mar 14, 2024 0.0270 0.0277 0.0270 0.0277 260,483 +0.00(+0.00%)
Mar 13, 2024 0.0261 0.0277 0.0261 0.0277 505,000 +0.00(+11.24%)
Mar 12, 2024 0.0249 0.0249 0.0220 0.0249 12,000 -0.00(-0.40%)
Mar 11, 2024 0.0277 0.0277 0.0226 0.0250 47,319 -0.00(-9.75%)
Mar 08, 2024 0.0277 0.0277 0.0221 0.0277 19,086 +0.00(+2.59%)
Mar 07, 2024 0.0270 0.0270 0.0255 0.0270 2,900 -0.00(-10.00%)
Mar 06, 2024 0.0279 0.0300 0.0271 0.0300 436,588 +0.00(+0.00%)
Mar 05, 2024 0.0300 0.0300 0.0300 0.0300 101,085 +0.00(+0.00%)
Mar 04, 2024 0.0223 0.0300 0.0210 0.0300 86,209 +0.00(+17.65%)
Mar 01, 2024 0.0255 0.0255 0.0255 0.0255 100,400 -0.00(-15.00%)
Feb 29, 2024 0.0221 0.0300 0.0210 0.0300 36,200 +0.01(+30.43%)
Feb 28, 2024 0.0230 0.0234 0.0224 0.0230 10,300 +0.00(+4.07%)
Feb 27, 2024 0.0260 0.0300 0.0217 0.0221 22,520 -0.00(-7.92%)
Feb 26, 2024 0.0250 0.0270 0.0240 0.0240 115,140 -0.00(-7.69%)
Feb 23, 2024 0.0250 0.0260 0.0250 0.0260 15,850 +0.00(+4.00%)
Feb 20, 2024 0.0250 0 -0.00(-4.21%)
Feb 16, 2024 0.0259 0.0261 0.0251 0.0261 24,900 +0.00(+0.38%)
Feb 15, 2024 0.0275 0.0275 0.0250 0.0260 4,163 -0.00(-1.89%)
Feb 14, 2024 0.0258 0.0265 0.0255 0.0265 65,796 +0.00(+6.00%)
Feb 13, 2024 0.0275 0.0275 0.0250 0.0250 14,000 +0.00(+0.00%)
Feb 12, 2024 0.0275 0.0275 0.0250 0.0250 20,867 -0.00(-4.21%)
Feb 08, 2024 0.0261 180 -0.01(-18.44%)
Feb 06, 2024 0.0320 0 +0.00(+10.34%)
Feb 05, 2024 0.0290 0.0290 0.0270 0.0290 6,611 -0.00(-6.45%)
Feb 02, 2024 0.0310 0.0310 0.0310 0.0310 1,500 +0.00(+14.81%)
Feb 01, 2024 0.0285 0.0285 0.0250 0.0270 47,364 +0.00(+3.85%)
Jan 31, 2024 0.0263 0.0263 0.0255 0.0260 143,603 -0.01(-18.75%)
Jan 30, 2024 0.0294 0.0320 0.0263 0.0320 182,700 +0.00(+8.47%)
Jan 29, 2024 0.0285 0.0300 0.0260 0.0295 21,301 -0.00(-7.81%)
Jan 26, 2024 0.0310 0.0320 0.0260 0.0320 28,050 +0.00(+3.23%)
Jan 25, 2024 0.0340 0.0340 0.0300 0.0310 7,888 -0.00(-8.82%)
Jan 24, 2024 0.0270 0.0340 0.0270 0.0340 71,500 +0.00(+0.00%)
Jan 23, 2024 0.0227 0.0340 0.0227 0.0340 66,500 +0.01(+21.43%)
Jan 22, 2024 0.0280 0.0280 0.0259 0.0280 81,500 +0.00(+0.00%)
Jan 19, 2024 0.0340 0.0340 0.0280 0.0280 5,500 -0.00(-5.41%)
Jan 18, 2024 0.0238 0.0298 0.0238 0.0296 35,628 +0.00(+5.71%)
Jan 17, 2024 0.0292 0.0300 0.0280 0.0280 6,695 -0.00(-6.04%)
Jan 16, 2024 0.0299 0.0300 0.0280 0.0298 26,247 +0.00(+14.62%)
Jan 12, 2024 0.0260 0.0300 0.0260 0.0260 5,000 -0.00(-3.70%)
Jan 11, 2024 0.0300 0.0315 0.0252 0.0270 202,014 -0.00(-6.90%)
Jan 10, 2024 0.0262 0.0300 0.0262 0.0290 44,608 +0.00(+7.41%)
Jan 09, 2024 0.0271 0.0281 0.0261 0.0270 8,758 -0.01(-15.63%)
Jan 08, 2024 0.0277 0.0330 0.0277 0.0320 6,635 +0.00(+6.67%)
Jan 05, 2024 0.0280 0.0300 0.0280 0.0300 150,154 +0.00(+4.53%)
Jan 04, 2024 0.0270 0.0308 0.0270 0.0287 14,450 -0.00(-6.21%)
Jan 03, 2024 0.0306 0.0320 0.0286 0.0306 65,233 +0.00(+2.00%)
Jan 02, 2024 0.0305 0.0315 0.0263 0.0300 6,200 +0.00(+4.53%)
Dec 29, 2023 0.0269 0.0303 0.0255 0.0287 822,900 -0.00(-10.87%)
Dec 28, 2023 0.0264 0.0322 0.0264 0.0322 112,070 +0.00(+5.57%)
Dec 27, 2023 0.0300 0.0340 0.0300 0.0305 97,774 +0.00(+1.33%)
Dec 26, 2023 0.0329 0.0329 0.0301 0.0301 43,817 +0.00(+10.66%)
Dec 22, 2023 0.0330 0.0330 0.0272 0.0272 56,370 -0.00(-15.00%)
Dec 21, 2023 0.0337 0.0337 0.0300 0.0320 5,666 +0.00(+6.67%)
Dec 20, 2023 0.0290 0.0315 0.0260 0.0300 658,597 +0.00(+13.21%)
Dec 19, 2023 0.0250 0.0280 0.0250 0.0265 422,042 -0.00(-11.67%)
Dec 18, 2023 0.0270 0.0300 0.0260 0.0300 299,900 +0.00(+13.21%)
Dec 15, 2023 0.0281 0.0299 0.0260 0.0265 15,500 -0.01(-15.87%)
Dec 14, 2023 0.0270 0.0315 0.0261 0.0315 75,522 +0.00(+5.70%)
Dec 13, 2023 0.0254 0.0298 0.0234 0.0298 702,022 +0.00(+16.86%)
Dec 12, 2023 0.0259 0.0280 0.0234 0.0255 340,000 -0.00(-8.93%)
Dec 11, 2023 0.0258 0.0280 0.0258 0.0280 62,000 +0.00(+0.72%)
Dec 08, 2023 0.0260 0.0278 0.0254 0.0278 101,038 +0.00(+6.92%)
Dec 07, 2023 0.0272 0.0272 0.0260 0.0260 41,424 -0.00(-12.75%)
Dec 06, 2023 0.0250 0.0300 0.0224 0.0298 130,352 +0.00(+13.74%)
Dec 05, 2023 0.0295 0.0300 0.0262 0.0262 180,154 -0.00(-12.67%)
Dec 04, 2023 0.0295 0.0300 0.0280 0.0300 65,838 +0.00(+0.00%)
Dec 01, 2023 0.0258 0.0300 0.0215 0.0300 199,600 +0.00(+6.38%)
Nov 30, 2023 0.0263 0.0291 0.0263 0.0282 184,350 -0.00(-1.05%)
Nov 29, 2023 0.0279 0.0295 0.0270 0.0285 328,286 +0.00(+7.95%)
Nov 28, 2023 0.0257 0.0296 0.0238 0.0264 459,650 -0.00(-2.22%)
Nov 27, 2023 0.0260 0.0270 0.0250 0.0270 1,976,505 -0.00(-5.92%)
Nov 24, 2023 0.0275 0.0287 0.0275 0.0287 23,074 +0.00(+4.36%)
Nov 22, 2023 0.0293 0.0293 0.0275 0.0275 46,700 -0.00(-2.83%)
Nov 21, 2023 0.0250 0.0300 0.0250 0.0283 44,715 +0.00(+1.43%)
Nov 20, 2023 0.0279 0.0279 0.0279 0.0279 400 +0.00(+0.00%)
Nov 17, 2023 0.0260 0.0293 0.0259 0.0279 661,348 +0.00(+7.31%)
Nov 16, 2023 0.0260 0.0260 0.0260 0.0260 303,700 -0.00(-10.34%)
Nov 15, 2023 0.0273 0.0290 0.0250 0.0290 103,800 +0.00(+5.45%)
Nov 14, 2023 0.0272 0.0290 0.0250 0.0275 71,250 +0.00(+8.70%)
Nov 13, 2023 0.0270 0.0270 0.0253 0.0253 59,044 -0.00(-8.99%)
Nov 08, 2023 0.0278 0 -0.00(-4.47%)
Nov 07, 2023 0.0312 0.0350 0.0291 0.0291 15,200 -0.00(-3.00%)
Nov 06, 2023 0.0277 0.0342 0.0255 0.0300 51,619 +0.00(+0.33%)
Nov 03, 2023 0.0325 0.0350 0.0277 0.0299 43,806 +0.00(+0.67%)
Nov 02, 2023 0.0320 0.0346 0.0277 0.0297 211,785 -0.00(-8.90%)
Nov 01, 2023 0.0329 0.0329 0.0326 0.0326 59,653 -0.00(-0.61%)
Oct 30, 2023 0.0328 0 +0.00(+9.70%)
Oct 27, 2023 0.0300 0.0326 0.0290 0.0299 75,562 +0.00(+3.10%)
Oct 26, 2023 0.0288 0.0315 0.0264 0.0290 666,157 +0.00(+0.00%)
Oct 25, 2023 0.0297 0.0300 0.0290 0.0290 52,333 -0.00(-2.68%)
Oct 24, 2023 0.0288 0.0329 0.0288 0.0298 927,444 -0.00(-12.87%)
Oct 23, 2023 0.0319 0.0350 0.0288 0.0342 201,106 -0.00(-9.52%)
Oct 20, 2023 0.0298 0.0378 0.0298 0.0378 311,117 +0.01(+20.00%)
Oct 19, 2023 0.0300 0.0315 0.0251 0.0315 224,737 +0.00(+5.00%)
Oct 18, 2023 0.0329 0.0333 0.0291 0.0300 271,300 -0.00(-9.91%)
Oct 17, 2023 0.0299 0.0333 0.0299 0.0333 646,338 +0.01(+19.78%)
Oct 16, 2023 0.0330 0.0352 0.0278 0.0278 142,025 -0.00(-7.33%)
Oct 13, 2023 0.0298 0.0330 0.0298 0.0300 49,800 +0.00(+0.67%)
Oct 12, 2023 0.0335 0.0335 0.0298 0.0298 121,119 -0.01(-22.40%)
Oct 11, 2023 0.0331 0.0384 0.0292 0.0384 169,000 +0.01(+20.00%)
Oct 10, 2023 0.0336 0.0353 0.0290 0.0320 103,273 -0.00(-10.36%)
Oct 09, 2023 0.0352 0.0380 0.0352 0.0357 48,660 +0.01(+19.00%)
Oct 06, 2023 0.0294 0.0320 0.0294 0.0300 640,000 +0.00(+6.38%)
Oct 05, 2023 0.0312 0.0320 0.0282 0.0282 45,500 +0.00(+3.30%)
Oct 04, 2023 0.0295 0.0315 0.0259 0.0273 297,838 -0.01(-17.02%)
Oct 03, 2023 0.0300 0.0329 0.0300 0.0329 65,166 +0.00(+13.45%)
Oct 02, 2023 0.0307 0.0332 0.0290 0.0290 56,181 -0.00(-3.65%)
Sep 29, 2023 0.0310 0.0315 0.0282 0.0301 431,026 -0.00(-8.51%)
Sep 28, 2023 0.0279 0.0329 0.0279 0.0329 169,056 +0.00(+9.67%)
Sep 27, 2023 0.0340 0.0340 0.0300 0.0300 106,844 -0.01(-14.29%)
Sep 26, 2023 0.0335 0.0350 0.0310 0.0350 116,968 +0.00(+4.48%)
Sep 25, 2023 0.0365 0.0335 0.0264 0.0335 1,642,098 +0.00(+0.30%)
Sep 22, 2023 0.0275 0.0350 0.0275 0.0334 725,723 +0.01(+23.70%)
Sep 21, 2023 0.0275 0.0294 0.0260 0.0270 38,821 -0.00(-4.26%)
Sep 20, 2023 0.0279 0.0282 0.0279 0.0282 20,844 -0.00(-0.70%)
Sep 19, 2023 0.0263 0.0299 0.0263 0.0284 232,383 +0.00(+7.17%)
Sep 18, 2023 0.0255 0.0272 0.0218 0.0265 789,417 +0.00(+0.00%)
Sep 15, 2023 0.0253 0.0300 0.0250 0.0265 2,283,980 +0.00(+0.00%)
Sep 14, 2023 0.0259 0.0300 0.0255 0.0265 187,977 +0.00(+0.00%)
Sep 13, 2023 0.0265 0.0265 0.0255 0.0265 196,073 +0.00(+0.00%)
Sep 12, 2023 0.0275 0.0280 0.0265 0.0265 6,000 -0.00(-7.34%)
Sep 11, 2023 0.0300 0.0300 0.0270 0.0286 16,019 +0.00(+3.25%)
Sep 08, 2023 0.0297 0.0297 0.0277 0.0277 82,468 -0.00(-6.73%)
Sep 06, 2023 0.0297 28 -0.00(-1.00%)
Sep 05, 2023 0.0293 0.0313 0.0293 0.0300 102,284 -0.00(-4.15%)
Sep 01, 2023 0.0316 0.0316 0.0266 0.0313 17,387 +0.00(+5.39%)
Aug 31, 2023 0.0297 0.0300 0.0297 0.0297 23,000 -0.00(-2.30%)
Aug 30, 2023 0.0289 0.0330 0.0265 0.0304 210,239 +0.00(+1.00%)
Aug 29, 2023 0.0294 0.0302 0.0284 0.0301 864,310 +0.00(+2.38%)
Aug 28, 2023 0.0263 0.0294 0.0263 0.0294 51,044 +0.00(+4.63%)
Aug 25, 2023 0.0335 0.0365 0.0252 0.0281 182,461 -0.00(-14.85%)
Aug 24, 2023 0.0350 0.0350 0.0294 0.0330 145,990 +0.00(+0.00%)
Aug 23, 2023 0.0300 0.0330 0.0300 0.0330 84,400 -0.00(-3.23%)
Aug 22, 2023 0.0300 0.0363 0.0300 0.0341 125,174 +0.00(+13.67%)
Aug 21, 2023 0.0382 0.0382 0.0250 0.0300 241,710 -0.00(-9.09%)
Aug 18, 2023 0.0356 0.0356 0.0315 0.0330 101,764 -0.00(-4.35%)
Aug 17, 2023 0.0330 0.0345 0.0330 0.0345 179,600 +0.00(+3.29%)
Aug 16, 2023 0.0356 0.0356 0.0334 0.0334 38,815 +0.00(+0.00%)
Aug 15, 2023 0.0334 0.0356 0.0334 0.0334 19,300 +0.00(+1.21%)
Aug 14, 2023 0.0356 0.0356 0.0330 0.0330 199,717 -0.00(-4.62%)
Aug 11, 2023 0.0358 0.0358 0.0335 0.0346 71,765 -0.00(-3.89%)
Aug 10, 2023 0.0337 0.0360 0.0337 0.0360 24,312 -0.00(-2.96%)
Aug 09, 2023 0.0334 0.0371 0.0334 0.0371 30,430 +0.00(+10.09%)
Aug 08, 2023 0.0342 0.0382 0.0336 0.0337 25,599 -0.00(-11.78%)
Aug 07, 2023 0.0401 0.0401 0.0347 0.0382 428,700 +0.00(+2.41%)
Aug 03, 2023 0.0373 0 -0.01(-20.64%)
Aug 02, 2023 0.0400 0.0470 0.0369 0.0470 122,405 +0.01(+34.29%)
Aug 01, 2023 0.0454 0.0470 0.0350 0.0350 7,682 -0.01(-20.45%)
Jul 31, 2023 0.0418 0.0440 0.0418 0.0440 6,300 +0.00(+6.02%)
Jul 28, 2023 0.0420 0.0475 0.0415 0.0415 36,100 +0.00(+6.14%)
Jul 27, 2023 0.0420 0.0460 0.0391 0.0391 147,734 -0.00(-10.32%)
Jul 26, 2023 0.0440 0.0470 0.0436 0.0436 8,000 +0.00(+7.65%)
Jul 25, 2023 0.0428 0.0443 0.0400 0.0405 36,486 -0.00(-4.03%)
Jul 24, 2023 0.0400 0.0423 0.0400 0.0422 8,070 -0.00(-6.43%)
Jul 21, 2023 0.0400 0.0451 0.0400 0.0451 37,209 +0.00(+8.15%)
Jul 20, 2023 0.0410 0.0475 0.0400 0.0417 73,620 +0.00(+0.97%)
Jul 19, 2023 0.0431 0.0450 0.0400 0.0413 84,877 -0.01(-13.78%)
Jul 18, 2023 0.0479 0.0479 0.0400 0.0479 17,000 +0.00(+0.84%)
Jul 17, 2023 0.0479 0.0479 0.0447 0.0475 98,883 -0.00(-0.84%)
Jul 14, 2023 0.0457 0.0479 0.0412 0.0479 37,000 +0.00(+4.59%)
Jul 13, 2023 0.0470 0.0479 0.0400 0.0458 110,687 -0.00(-0.65%)
Jul 12, 2023 0.0463 0.0463 0.0440 0.0461 111,750 +0.00(+4.77%)
Jul 11, 2023 0.0479 0.0479 0.0436 0.0440 44,700 +0.00(+7.32%)
Jul 10, 2023 0.0431 0.0479 0.0410 0.0410 5,033 +0.00(+0.00%)
Jul 07, 2023 0.0438 0.0438 0.0410 0.0410 25,600 -0.00(-4.87%)
Jul 06, 2023 0.0340 0.0431 0.0340 0.0431 46,804 +0.01(+23.14%)
Jul 05, 2023 0.0390 0.0400 0.0350 0.0350 231,348 -0.00(-6.17%)
Jul 03, 2023 0.0373 0.0373 0.0350 0.0373 42,221 -0.00(-1.84%)
Jun 30, 2023 0.0380 0.0380 0.0380 0.0380 5,512 +0.00(+0.00%)
Jun 29, 2023 0.0363 0.0380 0.0351 0.0380 124,450 -0.00(-0.26%)
Jun 28, 2023 0.0379 0.0381 0.0350 0.0381 110,248 -0.00(-4.75%)
Jun 27, 2023 0.0403 0.0403 0.0400 0.0400 26,007 +0.00(+5.26%)
Jun 26, 2023 0.0384 0.0384 0.0380 0.0380 6,088 -0.00(-1.55%)
Jun 23, 2023 0.0370 0.0386 0.0360 0.0386 111,030 +0.00(+0.52%)
Jun 22, 2023 0.0387 0.0387 0.0342 0.0384 91,765 +0.00(+0.52%)
Jun 21, 2023 0.0384 0.0384 0.0382 0.0382 17,900 +0.00(+0.00%)
Jun 20, 2023 0.0361 0.0382 0.0322 0.0382 61,071 -0.00(-3.78%)
Jun 16, 2023 0.0397 0.0425 0.0397 0.0397 28,000 -0.00(-3.17%)
Jun 15, 2023 0.0410 0.0479 0.0410 0.0410 22,100 -0.01(-15.64%)
May 08, 2023 0.0529 0.0529 0.0463 0.0486 98,318 -0.00(-1.02%)
May 05, 2023 0.0507 0.0529 0.0486 0.0491 83,175 +0.00(+10.09%)
May 04, 2023 0.0446 0.0480 0.0445 0.0446 54,625 -0.00(-1.98%)
May 03, 2023 0.0462 0.0485 0.0445 0.0455 69,814 -0.00(-7.14%)
May 02, 2023 0.0500 0.0502 0.0446 0.0490 188,977 -0.00(-5.41%)
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.