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

Nord Precious Metals Mining Inc (OP: CCWOF )

0.0235 UNCHANGED
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, 2019 0.2711 0.2884 0.2527 0.2884 82,623 +0.03(+12.52%)
Apr 29, 2019 0.2563 0.2563 0.2563 0.2563 450 -0.00(-0.81%)
Apr 26, 2019 0.2620 0.2700 0.2584 0.2584 3,300 -0.01(-3.29%)
Apr 25, 2019 0.2672 0.2672 0.2672 0.2672 430 +0.01(+2.02%)
Apr 24, 2019 0.2375 0.2619 0.2375 0.2619 5,099 +0.01(+3.31%)
Apr 23, 2019 0.2500 0.2600 0.2500 0.2535 5,302 -0.01(-3.24%)
Apr 22, 2019 0.2674 0.2674 0.2462 0.2620 41,750 -0.00(-1.21%)
Apr 18, 2019 0.3054 0.3054 0.2652 0.2652 17,500 +0.00(+1.22%)
Apr 17, 2019 0.2795 0.2795 0.2563 0.2620 22,303 -0.02(-5.99%)
Apr 16, 2019 0.2787 0.2787 0.2787 0.2787 12,500 +0.00(+1.46%)
Apr 15, 2019 0.3025 0.3025 0.2746 0.2747 28,100 -0.03(-11.24%)
Apr 12, 2019 0.2946 0.3095 0.2929 0.3095 45,700 +0.01(+4.03%)
Apr 11, 2019 0.3085 0.3085 0.2975 0.2975 26,400 +0.00(+0.81%)
Apr 10, 2019 0.3017 0.3138 0.2951 0.2951 66,997 +0.01(+3.54%)
Apr 09, 2019 0.2985 0.3024 0.2850 0.2850 15,303 -0.01(-4.62%)
Apr 08, 2019 0.2800 0.3000 0.2800 0.2988 39,750 +0.02(+7.25%)
Apr 05, 2019 0.2500 0.2786 0.2480 0.2786 210,200 +0.03(+11.44%)
Apr 04, 2019 0.2475 0.2500 0.2443 0.2500 35,156 +0.00(+0.00%)
Apr 03, 2019 0.2500 0.2500 0.2500 0.2500 2,400 +0.00(+0.93%)
Apr 02, 2019 0.2420 0.2477 0.2414 0.2477 15,869 -0.00(-0.12%)
Apr 01, 2019 0.2200 0.2496 0.2200 0.2480 32,800 -0.00(-0.40%)
Mar 29, 2019 0.2526 0.2615 0.2400 0.2490 89,200 -0.01(-4.23%)
Mar 28, 2019 0.2660 0.2719 0.2505 0.2600 118,600 -0.01(-4.97%)
Mar 27, 2019 0.2700 0.2738 0.2700 0.2736 12,432 +0.01(+2.66%)
Mar 26, 2019 0.2744 0.2783 0.2665 0.2665 46,775 -0.02(-5.80%)
Mar 25, 2019 0.2891 0.2891 0.2780 0.2829 18,800 -0.01(-2.21%)
Mar 22, 2019 0.2893 0.2893 0.2893 0.2893 2,000 -0.00(-0.92%)
Mar 21, 2019 0.2833 0.2920 0.2833 0.2920 2,931 +0.01(+2.46%)
Mar 20, 2019 0.2821 0.2850 0.2821 0.2850 21,975 +0.00(+0.25%)
Mar 19, 2019 0.2854 0.2889 0.2843 0.2843 8,018 +0.00(+1.32%)
Mar 18, 2019 0.3000 0.3017 0.2743 0.2806 52,900 -0.02(-6.96%)
Mar 15, 2019 0.3307 0.3307 0.3016 0.3016 16,100 -0.01(-2.39%)
Mar 14, 2019 0.3002 0.3190 0.3002 0.3090 38,045 -0.01(-3.89%)
Mar 13, 2019 0.3245 0.3245 0.3035 0.3215 10,482 -0.00(-1.47%)
Mar 12, 2019 0.3263 0.3263 0.3263 138 +0.00(+0.00%)
Mar 11, 2019 0.3263 0.3263 0.3263 0.3263 272 +0.00(+1.18%)
Mar 08, 2019 0.3110 0.3410 0.3109 0.3225 13,100 +0.00(+1.10%)
Mar 07, 2019 0.3220 0.3220 0.3190 0.3190 2,014 -0.02(-5.03%)
Mar 06, 2019 0.3456 0.3473 0.3330 0.3359 13,900 -0.02(-4.33%)
Mar 05, 2019 0.3530 0.3530 0.3511 0.3511 2,295 -0.02(-4.33%)
Mar 04, 2019 0.3739 0.3779 0.3569 0.3670 49,760 -0.01(-2.05%)
Mar 01, 2019 0.3745 0.3747 0.3745 0.3747 2,100 +0.01(+4.08%)
Feb 28, 2019 0.3668 0.3668 0.3600 0.3600 3,000 +0.00(+0.00%)
Feb 27, 2019 0.3632 0.3727 0.3600 0.3600 31,400 +0.00(+0.00%)
Feb 26, 2019 0.3352 0.3632 0.3352 0.3600 6,000 +0.02(+5.48%)
Feb 25, 2019 0.3560 0.3605 0.3413 0.3413 29,172 -0.03(-8.52%)
Feb 22, 2019 0.3667 0.3731 0.3388 0.3731 39,000 +0.01(+2.28%)
Feb 21, 2019 0.4070 0.4070 0.3542 0.3648 55,900 -0.04(-10.28%)
Feb 20, 2019 0.4267 0.4419 0.3980 0.4066 111,858 +0.00(+1.17%)
Feb 15, 2019 0.4019 0.4019 0.4019 0 -0.01(-1.98%)
Feb 14, 2019 0.4190 0.4383 0.4077 0.4100 125,100 +0.01(+3.17%)
Feb 13, 2019 0.4030 0.4030 0.3973 0.3974 4,425 -0.01(-3.52%)
Feb 12, 2019 0.3770 0.4283 0.3690 0.4119 80,652 +0.04(+9.84%)
Feb 11, 2019 0.3745 0.3780 0.3572 0.3750 34,920 +0.01(+4.14%)
Feb 08, 2019 0.3505 0.3601 0.3505 0.3601 4,800 -0.01(-3.95%)
Feb 07, 2019 0.3749 0.3749 0.3749 0.3749 400 +0.01(+2.85%)
Feb 06, 2019 0.3735 0.3735 0.3645 0.3645 3,500 -0.02(-4.33%)
Feb 05, 2019 0.3850 0.3904 0.3698 0.3810 40,277 -0.01(-2.06%)
Feb 04, 2019 0.4010 0.4010 0.3679 0.3890 63,785 -0.01(-1.32%)
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.