Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nord Precious Metals Mining Inc (OP: CCWOF )

0.0292 +0.0042 (+16.80%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 17, 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 (%)
May 29, 2020 0.4186 0.4186 0.3942 0.4088 116,400 +0.00(+0.94%)
May 28, 2020 0.4001 0.4163 0.3889 0.4050 157,513 -0.00(-1.03%)
May 27, 2020 0.4047 0.4099 0.3900 0.4092 18,050 +0.02(+4.07%)
May 26, 2020 0.3818 0.4235 0.3818 0.3932 15,924 -0.01(-1.60%)
May 22, 2020 0.3675 0.4027 0.3675 0.3996 65,000 +0.03(+7.91%)
May 21, 2020 0.4007 0.4007 0.3700 0.3703 22,826 -0.02(-5.85%)
May 20, 2020 0.3979 0.4060 0.3862 0.3933 52,460 -0.00(-1.16%)
May 19, 2020 0.4211 0.4211 0.3902 0.3979 82,619 -0.02(-4.12%)
May 18, 2020 0.4000 0.4300 0.3835 0.4150 8,994 +0.04(+11.56%)
May 15, 2020 0.3320 0.3859 0.3320 0.3720 129,800 +0.03(+7.79%)
May 14, 2020 0.3101 0.3569 0.3101 0.3451 25,060 +0.02(+6.35%)
May 13, 2020 0.3500 0.3613 0.3238 0.3245 31,777 -0.05(-12.93%)
May 12, 2020 0.3592 0.3748 0.3592 0.3727 13,300 +0.02(+6.49%)
May 11, 2020 0.3349 0.3504 0.3267 0.3500 162,991 +0.03(+8.36%)
May 08, 2020 0.3250 0.3250 0.3109 0.3230 17,800 -0.02(-5.97%)
May 07, 2020 0.3150 0.3435 0.3125 0.3435 64,339 +0.03(+11.31%)
May 06, 2020 0.2960 0.3086 0.2960 0.3086 11,200 +0.01(+4.97%)
May 05, 2020 0.2899 0.2998 0.2810 0.2940 139,032 +0.01(+5.15%)
May 04, 2020 0.2894 0.2894 0.2796 0.2796 1,777 -0.01(-2.37%)
May 01, 2020 0.2801 0.2864 0.2670 0.2864 39,500 +0.00(+0.49%)
Apr 30, 2020 0.2900 0.2925 0.2845 0.2850 46,730 -0.01(-4.68%)
Apr 29, 2020 0.2933 0.3000 0.2843 0.2990 159,748 -0.00(-1.29%)
Apr 28, 2020 0.3029 0.3029 0.3029 0.3029 5,092 +0.00(+0.03%)
Apr 27, 2020 0.2900 0.3028 0.2819 0.3028 18,342 +0.01(+2.30%)
Apr 24, 2020 0.3001 0.3001 0.2775 0.2960 78,500 +0.00(+0.51%)
Apr 23, 2020 0.2750 0.2976 0.2750 0.2945 32,785 +0.02(+8.47%)
Apr 22, 2020 0.2600 0.2800 0.2600 0.2715 27,048 +0.02(+6.18%)
Apr 21, 2020 0.2640 0.2640 0.2501 0.2557 51,823 -0.03(-9.77%)
Apr 20, 2020 0.2911 0.3090 0.2800 0.2834 40,011 -0.02(-5.31%)
Apr 17, 2020 0.2912 0.3100 0.2912 0.2993 26,000 -0.01(-2.98%)
Apr 16, 2020 0.2961 0.3094 0.2910 0.3085 25,100 +0.00(+1.15%)
Apr 15, 2020 0.3231 0.3231 0.2923 0.3050 43,915 -0.03(-8.19%)
Apr 14, 2020 0.3200 0.3323 0.3041 0.3322 29,093 +0.02(+6.44%)
Apr 13, 2020 0.2969 0.3121 0.2908 0.3121 88,004 +0.02(+8.37%)
Apr 09, 2020 0.2832 0.2970 0.2832 0.2880 17,500 +0.01(+4.01%)
Apr 08, 2020 0.2640 0.2773 0.2640 0.2769 16,585 -0.00(-0.04%)
Apr 07, 2020 0.2935 0.3029 0.2704 0.2770 17,656 +0.00(+0.22%)
Apr 06, 2020 0.2699 0.2764 0.2650 0.2764 16,490 +0.02(+6.31%)
Apr 03, 2020 0.2500 0.2600 0.2461 0.2600 20,600 +0.01(+5.73%)
Apr 02, 2020 0.2366 0.2499 0.2366 0.2459 25,500 +0.03(+13.84%)
Apr 01, 2020 0.2213 0.2213 0.2155 0.2160 56,856 -0.03(-11.48%)
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%)
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.