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

Nord Precious Metals Mining Inc (OP: CCWOF )

0.1053 +0.0037 (+3.64%)
Streaming Delayed Price Updated: 2:51 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.1010 0.1099 0.0970 0.1053 83,579 +0.00(+3.64%)
Nov 21, 2024 0.1033 0.1033 0.0980 0.1016 59,780 +0.00(+0.59%)
Nov 20, 2024 0.1055 0.1055 0.1010 0.1010 1,100 +0.00(+0.00%)
Nov 19, 2024 0.1050 0.1050 0.0970 0.1010 86,229 +0.00(+0.00%)
Nov 18, 2024 0.1050 0.1050 0.1010 0.1010 5,150 +0.00(+1.00%)
Nov 15, 2024 0.1020 0.1050 0.1000 0.1000 18,900 -0.00(-4.58%)
Nov 14, 2024 0.1068 0.1068 0.1020 0.1048 25,300 +0.00(+2.75%)
Nov 13, 2024 0.1055 0.1055 0.1020 0.1020 2,500 +0.00(+0.00%)
Nov 12, 2024 0.1040 0.1100 0.1020 0.1020 11,831 -0.00(-1.92%)
Nov 11, 2024 0.1070 0.1070 0.1040 0.1040 17,940 -0.00(-4.15%)
Nov 08, 2024 0.1060 0.1085 0.1060 0.1085 18,466 +0.00(+2.26%)
Nov 07, 2024 0.1040 0.1070 0.1040 0.1061 21,621 +0.00(+1.05%)
Nov 06, 2024 0.1070 0.1153 0.1050 0.1050 37,201 -0.00(-3.67%)
Nov 04, 2024 0.1090 28 +0.00(+0.00%)
Nov 01, 2024 0.1150 0.1156 0.1090 0.1090 36,050 -0.01(-9.09%)
Oct 31, 2024 0.1150 0.1235 0.1150 0.1199 35,810 +0.00(+4.26%)
Oct 30, 2024 0.1230 0.1350 0.1120 0.1150 28,704 -0.00(-0.86%)
Oct 29, 2024 0.1234 0.1234 0.1119 0.1160 98,457 +0.00(+0.00%)
Oct 28, 2024 0.1245 0.1245 0.1160 0.1160 18,400 -0.01(-7.20%)
Oct 25, 2024 0.1250 0.1250 0.1250 0.1250 25,500 -0.00(-1.96%)
Oct 24, 2024 0.1250 0.1290 0.1250 0.1275 25,200 -0.00(-1.16%)
Oct 23, 2024 0.1332 0.1333 0.1290 0.1290 36,540 -0.01(-3.95%)
Oct 22, 2024 0.1250 0.1350 0.1250 0.1343 47,151 +0.00(+3.31%)
Oct 21, 2024 0.1396 0.1396 0.1250 0.1300 56,500 +0.00(+1.96%)
Oct 18, 2024 0.1090 0.1350 0.1090 0.1275 218,301 +0.02(+16.44%)
Oct 17, 2024 0.1128 0.1128 0.1060 0.1095 15,174 +0.00(+0.00%)
Oct 16, 2024 0.1040 0.1095 0.1040 0.1095 7,141 +0.00(+4.48%)
Oct 15, 2024 0.1190 0.1190 0.1040 0.1048 6,052 -0.01(-11.64%)
Oct 14, 2024 0.1186 0.1186 0.1040 0.1186 40,700 +0.01(+9.31%)
Oct 11, 2024 0.1060 0.1085 0.1060 0.1085 44,767 -0.00(-1.81%)
Oct 10, 2024 0.1100 0.1200 0.1100 0.1105 47,670 -0.00(-0.72%)
Oct 09, 2024 0.1150 0.1250 0.1113 0.1113 8,419 +0.01(+6.00%)
Oct 08, 2024 0.1100 0.1122 0.1050 0.1050 23,600 -0.01(-4.55%)
Oct 07, 2024 0.1166 0.1177 0.1071 0.1100 128,668 -0.01(-6.06%)
Oct 04, 2024 0.1132 0.1171 0.1118 0.1171 20,622 +0.00(+1.83%)
Oct 03, 2024 0.1196 0.1200 0.1150 0.1150 118,938 -0.01(-9.09%)
Oct 02, 2024 0.1200 0.1329 0.1200 0.1265 2,620 +0.00(+2.43%)
Oct 01, 2024 0.1200 0.1235 0.1200 0.1235 10,150 +0.00(+2.92%)
Sep 30, 2024 0.1200 0.1200 0.1200 0.1200 22,910 -0.00(-3.30%)
Sep 27, 2024 0.1200 0.1255 0.1200 0.1241 24,500 -0.00(-2.28%)
Sep 26, 2024 0.1205 0.1331 0.1200 0.1270 53,400 +0.01(+5.83%)
Sep 25, 2024 0.1210 0.1210 0.1200 0.1200 9,000 -0.01(-7.05%)
Sep 24, 2024 0.1224 0.1291 0.1224 0.1291 1,210 -0.00(-0.23%)
Sep 23, 2024 0.1200 0.1437 0.1158 0.1294 18,645 +0.01(+7.83%)
Sep 20, 2024 0.1300 0.1300 0.1150 0.1200 275,800 -0.01(-7.69%)
Sep 19, 2024 0.1368 0.1368 0.1300 0.1300 64,775 -0.00(-2.40%)
Sep 18, 2024 0.1391 0.1391 0.1332 0.1332 16,060 -0.01(-4.10%)
Sep 17, 2024 0.1400 0.1520 0.1240 0.1389 138,957 -0.00(-3.41%)
Sep 16, 2024 0.1470 0.1470 0.1438 0.1438 1,350 +0.00(+2.71%)
Sep 13, 2024 0.1504 0.1520 0.1400 0.1400 146,900 -0.01(-6.85%)
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.