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

Nord Precious Metals Mining Inc (OP: CCWOF )

0.0270 -0.0022 (-7.53%)
Streaming Delayed Price Updated: 2:48 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 (%)
Mar 31, 2020 0.2218 0.2440 0.2218 0.2440 27,321 +0.03(+12.96%)
Mar 30, 2020 0.2310 0.2310 0.2160 0.2160 93,239 -0.03(-10.63%)
Mar 27, 2020 0.2387 0.2539 0.2244 0.2417 33,500 -0.02(-7.04%)
Mar 26, 2020 0.2690 0.2770 0.2600 0.2600 29,500 +0.02(+6.91%)
Mar 25, 2020 0.2381 0.2783 0.2201 0.2432 110,100 +0.01(+6.53%)
Mar 24, 2020 0.2270 0.2409 0.2234 0.2283 92,147 +0.02(+8.71%)
Mar 23, 2020 0.2085 0.2202 0.2000 0.2100 222,865 -0.01(-4.02%)
Mar 20, 2020 0.2270 0.2270 0.2093 0.2188 42,200 -0.01(-3.01%)
Mar 19, 2020 0.1900 0.2256 0.1850 0.2256 86,185 +0.03(+15.10%)
Mar 18, 2020 0.2169 0.2215 0.1839 0.1960 191,905 -0.03(-14.78%)
Mar 17, 2020 0.1888 0.2406 0.1888 0.2300 24,600 +0.03(+15.00%)
Mar 16, 2020 0.2171 0.2179 0.1764 0.2000 126,811 -0.03(-12.66%)
Mar 13, 2020 0.2743 0.2929 0.2264 0.2290 75,500 -0.01(-4.58%)
Mar 12, 2020 0.2349 0.2700 0.2032 0.2400 380,417 -0.04(-12.89%)
Mar 11, 2020 0.3014 0.3014 0.2737 0.2755 110,414 -0.03(-8.59%)
Mar 10, 2020 0.3058 0.3132 0.2811 0.3014 57,900 +0.02(+7.64%)
Mar 09, 2020 0.3071 0.3200 0.2778 0.2800 251,913 -0.08(-22.76%)
Mar 06, 2020 0.4144 0.4144 0.3564 0.3625 60,200 -0.04(-10.71%)
Mar 05, 2020 0.4009 0.4199 0.3900 0.4060 248,187 -0.01(-3.49%)
Mar 04, 2020 0.4068 0.4380 0.4016 0.4207 110,220 +0.01(+3.39%)
Mar 03, 2020 0.3945 0.4449 0.3680 0.4069 192,873 +0.04(+9.65%)
Mar 02, 2020 0.3000 0.3711 0.3000 0.3711 183,074 +0.07(+23.70%)
Feb 28, 2020 0.3230 0.3599 0.2900 0.3000 497,700 -0.08(-20.02%)
Feb 27, 2020 0.4100 0.4100 0.3452 0.3751 174,269 -0.03(-7.43%)
Feb 26, 2020 0.4160 0.4160 0.3945 0.4052 36,356 -0.03(-6.83%)
Feb 25, 2020 0.4520 0.4660 0.4170 0.4349 91,625 -0.02(-4.54%)
Feb 24, 2020 0.4820 0.4857 0.4556 0.4556 71,342 -0.02(-4.83%)
Feb 21, 2020 0.4639 0.4850 0.4639 0.4787 99,200 +0.01(+2.40%)
Feb 20, 2020 0.4495 0.4680 0.4240 0.4675 166,855 +0.00(+0.75%)
Feb 19, 2020 0.4240 0.4640 0.4240 0.4640 31,603 +0.04(+8.41%)
Feb 18, 2020 0.4409 0.4475 0.4280 0.4280 38,889 -0.02(-3.60%)
Feb 14, 2020 0.4380 0.4575 0.4380 0.4440 42,500 +0.01(+2.33%)
Feb 13, 2020 0.4450 0.4451 0.4048 0.4339 123,449 -0.01(-2.49%)
Feb 12, 2020 0.4300 0.4649 0.4300 0.4450 38,700 -0.03(-5.42%)
Feb 11, 2020 0.4648 0.4779 0.4648 0.4705 8,292 +0.01(+1.62%)
Feb 10, 2020 0.4810 0.4810 0.4445 0.4630 30,185 +0.01(+1.62%)
Feb 07, 2020 0.4605 0.4763 0.4532 0.4556 17,100 -0.03(-5.89%)
Feb 06, 2020 0.4570 0.4865 0.4450 0.4841 69,735 +0.03(+6.96%)
Feb 05, 2020 0.4388 0.4545 0.4388 0.4526 28,680 -0.00(-0.70%)
Feb 04, 2020 0.4800 0.4800 0.4322 0.4558 51,388 -0.02(-5.04%)
Feb 03, 2020 0.4900 0.4919 0.4708 0.4800 35,500 -0.01(-2.04%)
Jan 31, 2020 0.5100 0.5100 0.4900 0.4900 40,000 -0.01(-1.55%)
Jan 30, 2020 0.5019 0.5119 0.4791 0.4977 149,070 -0.01(-2.41%)
Jan 29, 2020 0.4950 0.5250 0.4750 0.5100 59,145 -0.00(-0.93%)
Jan 28, 2020 0.4900 0.5289 0.4900 0.5148 35,000 +0.02(+4.46%)
Jan 27, 2020 0.5350 0.5359 0.4824 0.4928 76,558 -0.04(-6.67%)
Jan 24, 2020 0.5158 0.5281 0.5158 0.5280 13,000 +0.01(+1.54%)
Jan 23, 2020 0.5371 0.5374 0.5200 0.5200 45,285 -0.01(-1.89%)
Jan 22, 2020 0.5614 0.5680 0.5200 0.5300 220,936 -0.02(-4.31%)
Jan 21, 2020 0.5340 0.5540 0.5062 0.5539 255,757 +0.02(+3.90%)
Jan 17, 2020 0.5000 0.5331 0.4717 0.5331 152,700 +0.03(+5.84%)
Jan 16, 2020 0.4958 0.5150 0.4958 0.5037 76,424 -0.00(-0.43%)
Jan 15, 2020 0.4924 0.5059 0.4700 0.5059 30,811 +0.00(+0.62%)
Jan 14, 2020 0.5086 0.5329 0.4946 0.5028 234,509 -0.02(-4.23%)
Jan 13, 2020 0.5400 0.5600 0.4980 0.5250 368,354 -0.01(-1.33%)
Jan 10, 2020 0.5334 0.5340 0.5150 0.5321 60,400 +0.05(+10.85%)
Jan 09, 2020 0.5178 0.5178 0.4330 0.4800 117,310 -0.04(-8.45%)
Jan 08, 2020 0.5300 0.5300 0.5181 0.5243 29,608 -0.00(-0.47%)
Jan 07, 2020 0.5496 0.5496 0.5195 0.5268 68,210 -0.00(-0.49%)
Jan 06, 2020 0.5400 0.5400 0.5100 0.5294 268,223 +0.01(+1.69%)
Jan 03, 2020 0.5240 0.5425 0.5140 0.5206 142,800 +0.01(+2.08%)
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.