Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nord Precious Metals Mining Inc (OP: CCWOF )

0.0257 -0.0013 (-4.81%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 10, 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 (%)
Jun 30, 2020 0.3835 0.4297 0.3750 0.4297 115,150 +0.05(+13.08%)
Jun 29, 2020 0.3723 0.3979 0.3700 0.3800 39,277 -0.00(-1.04%)
Jun 26, 2020 0.4059 0.4059 0.3840 0.3840 55,200 -0.01(-1.54%)
Jun 25, 2020 0.3914 0.4063 0.3753 0.3900 69,092 +0.01(+1.30%)
Jun 24, 2020 0.4100 0.4123 0.3713 0.3850 91,195 -0.02(-5.64%)
Jun 23, 2020 0.3800 0.4165 0.3800 0.4080 274,545 +0.03(+7.94%)
Jun 22, 2020 0.3816 0.3816 0.3665 0.3780 34,788 +0.01(+1.59%)
Jun 19, 2020 0.3949 0.3949 0.3572 0.3721 246,900 -0.02(-3.97%)
Jun 18, 2020 0.3970 0.4000 0.3801 0.3875 36,270 +0.01(+1.81%)
Jun 17, 2020 0.4092 0.4175 0.3779 0.3806 98,788 -0.04(-8.49%)
Jun 16, 2020 0.4400 0.4400 0.4035 0.4159 153,600 -0.00(-0.98%)
Jun 15, 2020 0.3941 0.4305 0.3716 0.4200 190,460 +0.03(+9.09%)
Jun 12, 2020 0.3859 0.4014 0.3800 0.3850 107,700 +0.01(+1.32%)
Jun 11, 2020 0.3926 0.4100 0.3630 0.3800 162,867 -0.01(-1.55%)
Jun 10, 2020 0.4210 0.4210 0.3812 0.3860 32,035 -0.01(-3.50%)
Jun 09, 2020 0.3966 0.4196 0.3716 0.4000 74,390 +0.00(+0.08%)
Jun 08, 2020 0.3599 0.3997 0.3518 0.3997 213,536 +0.05(+12.81%)
Jun 05, 2020 0.3530 0.3667 0.3486 0.3543 66,500 +0.00(+1.23%)
Jun 04, 2020 0.3660 0.3818 0.3468 0.3500 78,414 -0.03(-7.41%)
Jun 03, 2020 0.3950 0.3950 0.3780 0.3780 52,568 -0.02(-4.50%)
Jun 02, 2020 0.4166 0.4166 0.3846 0.3958 83,914 -0.04(-8.15%)
Jun 01, 2020 0.4200 0.4361 0.4191 0.4309 100,864 +0.02(+5.41%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.