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 (%)
Sep 30, 2020 0.3798 0.4118 0.3798 0.4000 199,264 +0.00(+0.45%)
Sep 29, 2020 0.3846 0.4056 0.3800 0.3982 62,215 -0.01(-1.29%)
Sep 28, 2020 0.3921 0.4034 0.3800 0.4034 55,783 +0.03(+7.32%)
Sep 25, 2020 0.3634 0.3759 0.3500 0.3759 103,900 -0.00(-1.05%)
Sep 24, 2020 0.3320 0.3900 0.3320 0.3799 156,836 +0.04(+11.74%)
Sep 23, 2020 0.3580 0.3851 0.3275 0.3400 353,772 -0.05(-13.51%)
Sep 22, 2020 0.3930 0.4170 0.3750 0.3931 191,084 -0.01(-2.38%)
Sep 21, 2020 0.4200 0.4274 0.3910 0.4027 107,487 -0.03(-6.35%)
Sep 18, 2020 0.4585 0.4585 0.4232 0.4300 114,000 -0.01(-2.85%)
Sep 17, 2020 0.4400 0.4490 0.4300 0.4426 255,285 -0.02(-4.86%)
Sep 16, 2020 0.4687 0.4687 0.4500 0.4652 120,558 +0.01(+1.22%)
Sep 15, 2020 0.4760 0.4760 0.4445 0.4596 200,870 -0.00(-0.09%)
Sep 14, 2020 0.4669 0.4725 0.4500 0.4600 138,233 +0.01(+2.91%)
Sep 11, 2020 0.4515 0.4609 0.4470 0.4470 59,500 -0.00(-0.67%)
Sep 10, 2020 0.4850 0.4850 0.4500 0.4500 110,935 -0.01(-3.00%)
Sep 09, 2020 0.4731 0.4800 0.4466 0.4639 125,272 -0.00(-0.66%)
Sep 08, 2020 0.4750 0.4791 0.4441 0.4670 240,589 -0.01(-1.68%)
Sep 04, 2020 0.4543 0.4915 0.4315 0.4750 243,700 +0.02(+3.46%)
Sep 03, 2020 0.4870 0.4911 0.4500 0.4591 200,828 -0.03(-5.65%)
Sep 02, 2020 0.4741 0.4933 0.4723 0.4866 39,061 +0.01(+1.86%)
Sep 01, 2020 0.4960 0.5001 0.4750 0.4777 137,614 -0.01(-1.67%)
Aug 31, 2020 0.4893 0.4963 0.4680 0.4858 193,617 -0.01(-2.55%)
Aug 28, 2020 0.5097 0.5200 0.4830 0.4985 219,100 -0.00(-0.30%)
Aug 27, 2020 0.5065 0.5220 0.4866 0.5000 90,995 -0.01(-1.96%)
Aug 26, 2020 0.5123 0.5352 0.5076 0.5100 185,906 +0.00(+0.45%)
Aug 25, 2020 0.5354 0.5354 0.5000 0.5077 164,970 -0.00(-0.45%)
Aug 24, 2020 0.4899 0.5151 0.4899 0.5100 251,240 +0.03(+6.25%)
Aug 21, 2020 0.4932 0.4961 0.4750 0.4800 89,000 -0.01(-2.68%)
Aug 20, 2020 0.4854 0.5013 0.4832 0.4932 115,783 +0.00(+0.80%)
Aug 19, 2020 0.4951 0.5000 0.4700 0.4893 137,303 -0.00(-0.75%)
Aug 18, 2020 0.5500 0.5500 0.4856 0.4930 183,927 -0.04(-7.82%)
Aug 17, 2020 0.4710 0.5491 0.4710 0.5348 674,568 +0.09(+21.27%)
Aug 14, 2020 0.4582 0.4855 0.4400 0.4410 487,600 -0.02(-3.63%)
Aug 13, 2020 0.3830 0.4576 0.3830 0.4576 319,573 +0.07(+17.18%)
Aug 12, 2020 0.4022 0.4125 0.3900 0.3905 124,157 +0.01(+1.30%)
Aug 11, 2020 0.3947 0.4249 0.3855 0.3855 97,915 -0.04(-8.97%)
Aug 10, 2020 0.4396 0.4460 0.4083 0.4235 105,900 -0.01(-1.99%)
Aug 07, 2020 0.4300 0.4377 0.4079 0.4321 336,100 -0.01(-1.80%)
Aug 06, 2020 0.4570 0.4640 0.4324 0.4400 173,063 -0.01(-2.68%)
Aug 05, 2020 0.4780 0.4825 0.4500 0.4521 330,750 -0.01(-1.72%)
Aug 04, 2020 0.4660 0.4780 0.4500 0.4600 218,515 -0.01(-3.16%)
Aug 03, 2020 0.4900 0.4900 0.4500 0.4750 514,004 +0.03(+7.18%)
Jul 31, 2020 0.4220 0.4513 0.4010 0.4432 494,400 +0.02(+5.52%)
Jul 30, 2020 0.4356 0.4444 0.4160 0.4200 29,303 +0.00(+0.02%)
Jul 29, 2020 0.4290 0.4513 0.4180 0.4199 56,548 -0.02(-4.00%)
Jul 28, 2020 0.4500 0.4591 0.4290 0.4374 242,254 -0.00(-0.79%)
Jul 27, 2020 0.4746 0.4861 0.4180 0.4409 316,577 -0.00(-0.77%)
Jul 24, 2020 0.4545 0.4800 0.4200 0.4443 631,200 +0.01(+2.14%)
Jul 23, 2020 0.4695 0.4745 0.4339 0.4350 151,216 -0.03(-6.23%)
Jul 22, 2020 0.4959 0.5155 0.4575 0.4639 586,457 -0.02(-3.15%)
Jul 21, 2020 0.4881 0.5036 0.4577 0.4790 470,093 +0.01(+1.78%)
Jul 20, 2020 0.4469 0.4760 0.4469 0.4706 162,895 +0.04(+8.18%)
Jul 17, 2020 0.4347 0.4498 0.4320 0.4350 37,000 +0.01(+1.16%)
Jul 16, 2020 0.4286 0.4394 0.4286 0.4300 21,556 -0.01(-1.76%)
Jul 15, 2020 0.4401 0.4401 0.4205 0.4377 25,944 +0.01(+1.81%)
Jul 14, 2020 0.4280 0.4476 0.4101 0.4299 118,667 -0.01(-2.54%)
Jul 13, 2020 0.4542 0.4744 0.4411 0.4411 216,371 +0.00(+0.80%)
Jul 10, 2020 0.4696 0.4696 0.4300 0.4376 171,200 -0.03(-6.91%)
Jul 09, 2020 0.5145 0.5145 0.4360 0.4701 132,311 -0.02(-4.06%)
Jul 08, 2020 0.4850 0.4920 0.4600 0.4900 705,752 +0.05(+11.72%)
Jul 07, 2020 0.3941 0.4609 0.3941 0.4386 143,434 +0.01(+2.72%)
Jul 06, 2020 0.4155 0.4300 0.4075 0.4270 141,878 +0.02(+6.03%)
Jul 02, 2020 0.4400 0.4400 0.4026 0.4027 124,400 -0.02(-3.94%)
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.