Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

0.0292 +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 17, 2024 0.0300 0.0300 0.0251 0.0292 636,521 +0.00(+16.80%)
May 16, 2024 0.0266 0.0266 0.0250 0.0250 2,300 -0.00(-7.41%)
May 15, 2024 0.0240 0.0270 0.0240 0.0270 23,334 +0.00(+13.92%)
May 14, 2024 0.0240 0.0250 0.0235 0.0237 51,597 -0.00(-5.20%)
May 13, 2024 0.0240 0.0250 0.0230 0.0250 116,179 +0.00(+8.23%)
May 10, 2024 0.0231 0.0231 0.0231 0.0231 1,029 -0.00(-1.70%)
May 09, 2024 0.0250 0.0250 0.0232 0.0235 16,913 +0.00(+1.73%)
May 08, 2024 0.0240 0.0250 0.0230 0.0231 134,000 -0.00(-10.12%)
May 07, 2024 0.0243 0.0257 0.0243 0.0257 2,102 +0.00(+4.90%)
May 06, 2024 0.0246 0.0254 0.0240 0.0245 89,355 -0.00(-3.92%)
May 03, 2024 0.0230 0.0255 0.0230 0.0255 7,944 -0.00(-5.56%)
May 02, 2024 0.0236 0.0270 0.0236 0.0270 74,353 +0.00(+0.00%)
May 01, 2024 0.0262 0.0280 0.0262 0.0270 4,743 -0.00(-3.23%)
Apr 30, 2024 0.0250 0.0307 0.0218 0.0279 189,343 +0.00(+13.88%)
Apr 29, 2024 0.0234 0.0255 0.0200 0.0245 827,177 -0.00(-5.77%)
Apr 26, 2024 0.0255 0.0290 0.0255 0.0260 5,200 -0.00(-10.65%)
Apr 25, 2024 0.0280 0.0300 0.0280 0.0291 24,100 +0.00(+7.78%)
Apr 24, 2024 0.0270 0.0270 0.0240 0.0270 14,901 +0.00(+3.85%)
Apr 23, 2024 0.0271 0.0271 0.0241 0.0260 170,119 +0.00(+7.88%)
Apr 22, 2024 0.0260 0.0260 0.0241 0.0241 5,300 -0.00(-13.31%)
Apr 19, 2024 0.0271 0.0300 0.0259 0.0278 51,366 -0.00(-7.33%)
Apr 18, 2024 0.0241 0.0300 0.0241 0.0300 6,650 +0.00(+9.09%)
Apr 17, 2024 0.0277 0.0277 0.0250 0.0275 229,400 -0.00(-8.33%)
Apr 16, 2024 0.0223 0.0300 0.0223 0.0300 17,074 +0.00(+11.11%)
Apr 15, 2024 0.0270 0.0270 0.0249 0.0270 154,176 +0.00(+4.25%)
Apr 12, 2024 0.0255 0.0270 0.0251 0.0259 500,532 -0.00(-1.15%)
Apr 11, 2024 0.0223 0.0262 0.0223 0.0262 91,014 +0.00(+1.55%)
Apr 10, 2024 0.0260 0.0260 0.0224 0.0258 708,335 +0.00(+1.18%)
Apr 09, 2024 0.0228 0.0255 0.0220 0.0255 177,334 +0.00(+0.39%)
Apr 08, 2024 0.0255 0.0255 0.0227 0.0254 119,005 -0.00(-4.15%)
Apr 05, 2024 0.0223 0.0300 0.0223 0.0265 202,605 +0.00(+4.74%)
Apr 04, 2024 0.0260 0.0280 0.0253 0.0253 35,328 -0.00(-2.69%)
Apr 03, 2024 0.0241 0.0273 0.0208 0.0260 283,244 +0.00(+4.00%)
Apr 02, 2024 0.0231 0.0254 0.0196 0.0250 4,254,300 +0.00(+2.04%)
Apr 01, 2024 0.0259 0.0260 0.0225 0.0245 159,500 -0.00(-7.55%)
Mar 28, 2024 0.0202 0.0267 0.0202 0.0265 1,089,500 +0.00(+17.26%)
Mar 27, 2024 0.0226 0.0250 0.0200 0.0226 992,000 +0.00(+7.11%)
Mar 26, 2024 0.0200 0.0211 0.0200 0.0211 1,430 -0.00(-6.22%)
Mar 25, 2024 0.0228 0.0228 0.0225 0.0225 13,600 -0.00(-16.67%)
Mar 22, 2024 0.0240 0.0270 0.0220 0.0270 120,500 +0.00(+12.50%)
Mar 21, 2024 0.0200 0.0240 0.0200 0.0240 2,500 +0.00(+6.67%)
Mar 20, 2024 0.0250 0.0264 0.0213 0.0225 1,862,450 -0.00(-16.04%)
Mar 19, 2024 0.0268 0.0268 0.0250 0.0268 2,037 -0.00(-3.94%)
Mar 18, 2024 0.0250 0.0279 0.0250 0.0279 7,709 +0.00(+0.72%)
Mar 15, 2024 0.0277 0.0299 0.0250 0.0277 1,011,911 +0.00(+0.00%)
Mar 14, 2024 0.0270 0.0277 0.0270 0.0277 260,483 +0.00(+0.00%)
Mar 13, 2024 0.0261 0.0277 0.0261 0.0277 505,000 +0.00(+11.24%)
Mar 12, 2024 0.0249 0.0249 0.0220 0.0249 12,000 -0.00(-0.40%)
Mar 11, 2024 0.0277 0.0277 0.0226 0.0250 47,319 -0.00(-9.75%)
Mar 08, 2024 0.0277 0.0277 0.0221 0.0277 19,086 +0.00(+2.59%)
Mar 07, 2024 0.0270 0.0270 0.0255 0.0270 2,900 -0.00(-10.00%)
Mar 06, 2024 0.0279 0.0300 0.0271 0.0300 436,588 +0.00(+0.00%)
Mar 05, 2024 0.0300 0.0300 0.0300 0.0300 101,085 +0.00(+0.00%)
Mar 04, 2024 0.0223 0.0300 0.0210 0.0300 86,209 +0.00(+17.65%)
Mar 01, 2024 0.0255 0.0255 0.0255 0.0255 100,400 -0.00(-15.00%)
Feb 29, 2024 0.0221 0.0300 0.0210 0.0300 36,200 +0.01(+30.43%)
Feb 28, 2024 0.0230 0.0234 0.0224 0.0230 10,300 +0.00(+4.07%)
Feb 27, 2024 0.0260 0.0300 0.0217 0.0221 22,520 -0.00(-7.92%)
Feb 26, 2024 0.0250 0.0270 0.0240 0.0240 115,140 -0.00(-7.69%)
Feb 23, 2024 0.0250 0.0260 0.0250 0.0260 15,850 +0.00(+4.00%)
Feb 20, 2024 0.0250 0 -0.00(-4.21%)
Feb 16, 2024 0.0259 0.0261 0.0251 0.0261 24,900 +0.00(+0.38%)
Feb 15, 2024 0.0275 0.0275 0.0250 0.0260 4,163 -0.00(-1.89%)
Feb 14, 2024 0.0258 0.0265 0.0255 0.0265 65,796 +0.00(+6.00%)
Feb 13, 2024 0.0275 0.0275 0.0250 0.0250 14,000 +0.00(+0.00%)
Feb 12, 2024 0.0275 0.0275 0.0250 0.0250 20,867 -0.00(-4.21%)
Feb 08, 2024 0.0261 180 -0.01(-18.44%)
Feb 06, 2024 0.0320 0 +0.00(+10.34%)
Feb 05, 2024 0.0290 0.0290 0.0270 0.0290 6,611 -0.00(-6.45%)
Feb 02, 2024 0.0310 0.0310 0.0310 0.0310 1,500 +0.00(+14.81%)
Feb 01, 2024 0.0285 0.0285 0.0250 0.0270 47,364 +0.00(+3.85%)
Jan 31, 2024 0.0263 0.0263 0.0255 0.0260 143,603 -0.01(-18.75%)
Jan 30, 2024 0.0294 0.0320 0.0263 0.0320 182,700 +0.00(+8.47%)
Jan 29, 2024 0.0285 0.0300 0.0260 0.0295 21,301 -0.00(-7.81%)
Jan 26, 2024 0.0310 0.0320 0.0260 0.0320 28,050 +0.00(+3.23%)
Jan 25, 2024 0.0340 0.0340 0.0300 0.0310 7,888 -0.00(-8.82%)
Jan 24, 2024 0.0270 0.0340 0.0270 0.0340 71,500 +0.00(+0.00%)
Jan 23, 2024 0.0227 0.0340 0.0227 0.0340 66,500 +0.01(+21.43%)
Jan 22, 2024 0.0280 0.0280 0.0259 0.0280 81,500 +0.00(+0.00%)
Jan 19, 2024 0.0340 0.0340 0.0280 0.0280 5,500 -0.00(-5.41%)
Jan 18, 2024 0.0238 0.0298 0.0238 0.0296 35,628 +0.00(+5.71%)
Jan 17, 2024 0.0292 0.0300 0.0280 0.0280 6,695 -0.00(-6.04%)
Jan 16, 2024 0.0299 0.0300 0.0280 0.0298 26,247 +0.00(+14.62%)
Jan 12, 2024 0.0260 0.0300 0.0260 0.0260 5,000 -0.00(-3.70%)
Jan 11, 2024 0.0300 0.0315 0.0252 0.0270 202,014 -0.00(-6.90%)
Jan 10, 2024 0.0262 0.0300 0.0262 0.0290 44,608 +0.00(+7.41%)
Jan 09, 2024 0.0271 0.0281 0.0261 0.0270 8,758 -0.01(-15.63%)
Jan 08, 2024 0.0277 0.0330 0.0277 0.0320 6,635 +0.00(+6.67%)
Jan 05, 2024 0.0280 0.0300 0.0280 0.0300 150,154 +0.00(+4.53%)
Jan 04, 2024 0.0270 0.0308 0.0270 0.0287 14,450 -0.00(-6.21%)
Jan 03, 2024 0.0306 0.0320 0.0286 0.0306 65,233 +0.00(+2.00%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.