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 31, 2023 0.0430 0.0481 0.0400 0.0481 174,143 +0.01(+11.86%)
May 30, 2023 0.0481 0.0481 0.0430 0.0430 2,000 -0.00(-7.73%)
May 26, 2023 0.0441 0.0481 0.0430 0.0466 94,004 +0.00(+5.91%)
May 25, 2023 0.0440 0.0445 0.0430 0.0440 79,155 -0.00(-1.12%)
May 24, 2023 0.0550 0.0550 0.0445 0.0445 91,650 -0.00(-1.11%)
May 23, 2023 0.0555 0.0555 0.0450 0.0450 58,239 -0.00(-9.09%)
May 22, 2023 0.0493 0.0500 0.0490 0.0495 22,100 +0.00(+2.06%)
May 19, 2023 0.0485 0.0485 0.0485 0.0485 118 +0.00(+2.75%)
May 18, 2023 0.0467 0.0487 0.0467 0.0472 59,666 -0.00(-3.28%)
May 17, 2023 0.0450 0.0489 0.0450 0.0488 179,000 +0.00(+6.09%)
May 16, 2023 0.0450 0.0485 0.0450 0.0460 24,200 +0.00(+2.22%)
May 15, 2023 0.0450 0.0450 0.0450 0.0450 12,178 -0.00(-7.22%)
May 12, 2023 0.0500 0.0500 0.0475 0.0485 25,896 +0.00(+1.46%)
May 11, 2023 0.0489 0.0489 0.0450 0.0478 73,700 -0.00(-1.24%)
May 10, 2023 0.0484 0.0484 0.0465 0.0484 14,135 +0.00(+2.98%)
May 09, 2023 0.0483 0.0491 0.0470 0.0470 10,028 -0.00(-3.29%)
May 08, 2023 0.0529 0.0529 0.0463 0.0486 98,318 -0.00(-1.02%)
May 05, 2023 0.0507 0.0529 0.0486 0.0491 83,175 +0.00(+10.09%)
May 04, 2023 0.0446 0.0480 0.0445 0.0446 54,625 -0.00(-1.98%)
May 03, 2023 0.0462 0.0485 0.0445 0.0455 69,814 -0.00(-7.14%)
May 02, 2023 0.0500 0.0502 0.0446 0.0490 188,977 -0.00(-5.41%)
May 01, 2023 0.0518 0.0518 0.0518 0.0518 1,008 +0.00(+4.02%)
Apr 28, 2023 0.0519 0.0523 0.0473 0.0498 22,070 -0.00(-5.68%)
Apr 27, 2023 0.0504 0.0540 0.0472 0.0528 123,403 +0.00(+0.76%)
Apr 26, 2023 0.0573 0.0573 0.0504 0.0524 71,516 +0.00(+2.75%)
Apr 25, 2023 0.0495 0.0532 0.0495 0.0510 23,731 +0.00(+2.62%)
Apr 24, 2023 0.0500 0.0568 0.0497 0.0497 50,775 +0.00(+0.40%)
Apr 21, 2023 0.0507 0.0528 0.0495 0.0495 72,760 -0.00(-6.07%)
Apr 20, 2023 0.0560 0.0560 0.0527 0.0527 124,390 -0.00(-3.66%)
Apr 19, 2023 0.0565 0.0567 0.0547 0.0547 145,728 -0.00(-2.15%)
Apr 18, 2023 0.0570 0.0570 0.0550 0.0559 2,000 -0.00(-1.24%)
Apr 17, 2023 0.0560 0.0566 0.0535 0.0566 36,800 +0.00(+0.18%)
Apr 14, 2023 0.0573 0.0573 0.0565 0.0565 70,550 -0.00(-0.53%)
Apr 13, 2023 0.0567 0.0570 0.0562 0.0568 46,899 +0.00(+0.35%)
Apr 12, 2023 0.0566 0.0566 0.0566 0.0566 2,086 +0.00(+8.64%)
Apr 11, 2023 0.0595 0.0595 0.0512 0.0521 220,007 -0.00(-4.05%)
Apr 10, 2023 0.0520 0.0560 0.0510 0.0543 16,000 +0.00(+8.17%)
Apr 06, 2023 0.0545 0.0563 0.0502 0.0502 156,324 -0.00(-2.14%)
Apr 05, 2023 0.0563 0.0595 0.0513 0.0513 131,368 -0.01(-14.36%)
Apr 04, 2023 0.0640 0.0659 0.0548 0.0599 109,190 +0.00(+2.57%)
Apr 03, 2023 0.0560 0.0660 0.0560 0.0584 28,260 +0.01(+13.84%)
Mar 31, 2023 0.0498 0.0536 0.0498 0.0513 38,390 -0.00(-2.66%)
Mar 30, 2023 0.0550 0.0550 0.0474 0.0527 47,399 +0.00(+4.56%)
Mar 29, 2023 0.0564 0.0564 0.0472 0.0504 42,044 +0.00(+1.20%)
Mar 28, 2023 0.0509 0.0509 0.0471 0.0498 105,106 +0.00(+1.84%)
Mar 27, 2023 0.0500 0.0500 0.0489 0.0489 6,286 -0.00(-1.61%)
Mar 24, 2023 0.0508 0.0508 0.0497 0.0497 28,771 -0.00(-0.60%)
Mar 23, 2023 0.0473 0.0509 0.0473 0.0500 35,262 +0.00(+0.00%)
Mar 22, 2023 0.0561 0.0561 0.0500 0.0500 9,219 +0.00(+0.00%)
Mar 21, 2023 0.0512 0.0512 0.0477 0.0500 10,000 -0.00(-3.85%)
Mar 20, 2023 0.0552 0.0552 0.0437 0.0520 71,557 +0.00(+0.19%)
Mar 17, 2023 0.0479 0.0520 0.0460 0.0519 162,000 +0.00(+3.80%)
Mar 16, 2023 0.0433 0.0515 0.0433 0.0500 95,380 -0.00(-1.77%)
Mar 15, 2023 0.0500 0.0515 0.0492 0.0509 56,675 -0.00(-0.78%)
Mar 14, 2023 0.0473 0.0555 0.0473 0.0513 30,341 -0.00(-1.54%)
Mar 13, 2023 0.0530 0.0590 0.0499 0.0521 220,480 -0.00(-4.40%)
Mar 10, 2023 0.0508 0.0556 0.0465 0.0545 57,440 +0.01(+17.46%)
Mar 09, 2023 0.0541 0.0545 0.0464 0.0464 64,580 -0.01(-10.77%)
Mar 08, 2023 0.0545 0.0587 0.0515 0.0520 65,770 -0.01(-11.86%)
Mar 07, 2023 0.0626 0.0626 0.0575 0.0590 9,355 +0.00(+0.00%)
Mar 06, 2023 0.0580 0.0595 0.0534 0.0590 68,033 +0.00(+7.08%)
Mar 03, 2023 0.0534 0.0597 0.0534 0.0551 125,471 -0.00(-8.17%)
Mar 02, 2023 0.0540 0.0673 0.0540 0.0600 43,790 -0.01(-10.45%)
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.