Nord Precious Metals Mining Inc (QB) (CCWOF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.015 | -10.3448275862 | 0.145 | 0.154 | 0.124 | 72104 | 0.14092304 | CS |
| 4 | -0.015 | -10.3448275862 | 0.145 | 0.154 | 0.124 | 72104 | 0.14092304 | CS |
| 12 | -0.102 | -43.9655172414 | 0.232 | 0.3 | 0.124 | 94423 | 0.21315459 | CS |
| 26 | -0.12 | -48 | 0.25 | 0.307 | 0.124 | 179684 | 0.24497198 | CS |
| 52 | -0.133 | -50.5703422053 | 0.263 | 0.384 | 0.124 | 182954 | 0.2718879 | CS |
| 156 | -2.18 | -94.3722943723 | 2.31 | 2.588 | 0.124 | 134369 | 0.74791206 | CS |
| 260 | -2.038 | -94.0036900369 | 2.168 | 6 | 0.124 | 135043 | 2.07527275 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726781220 | 0.13 | -0.0032 | -2.40 | 0.1368 | 0.1368 | 0.13 | 64775 |
| 1726694460 | 0.1332 | -0.0057 | -4.10 | 0.1391 | 0.1391 | 0.1332 | 16060 |
| 1726608240 | 0.1389 | -0.0049 | -3.41 | 0.14 | 0.152 | 0.124 | 138957 |
| 1726521720 | 0.1438 | 0.0038 | 2.71 | 0.147 | 0.147 | 0.1438 | 1350 |
| 1726262940 | 0.14 | -0.0103 | -6.85 | 0.1504 | 0.152 | 0.14 | 146900 |
| 1726176540 | 0.1503 | 0.1303 | 651.50 | 0.145 | 0.154 | 0.14 | 57253 |
| 1726089660 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1726003260 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1725916860 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1725657660 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1725571260 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1725484860 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1725398460 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1725052860 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1724966460 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1724880060 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1724793660 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1724707260 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1724448060 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1724361660 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1724275260 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1724188860 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1724102460 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1723843260 | 0.02 | -0.18 | -90.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1723756860 | 0.2 | 0.002 | 1.01 | 0.185 | 0.21 | 0.18 | 48063 |
| 1723670820 | 0.198 | 0.0005 | 0.25 | 0.185 | 0.21 | 0.185 | 13100 |
| 1723584360 | 0.1975 | 0.0125 | 6.76 | 0.1975 | 0.1975 | 0.1975 | 2100 |
| 1723497900 | 0.185 | -0.0125 | -6.33 | 0.1975 | 0.1975 | 0.185 | 1590 |
| 1723238400 | 0.1975 | -0.0215 | -9.82 | 0.186 | 0.2 | 0.185 | 4199 |
| 1723152000 | 0.219 | -0.02 | -8.37 | 0.204 | 0.219 | 0.185 | 13540 |
| 1723065720 | 0.239 | 0.039 | 19.50 | 0.2 | 0.239 | 0.2 | 3890 |
| 1722979800 | 0.2 | -0.04 | -16.67 | 0.218 | 0.218 | 0.2 | 44371 |
| 1722893340 | 0.24 | 0.033 | 15.94 | 0.185 | 0.2834999 | 0.185 | 13237 |
| 1722634140 | 0.207 | -0.006 | -2.82 | 0.207 | 0.207 | 0.185 | 4214 |
| 1722547620 | 0.213 | -0.005 | -2.29 | 0.218 | 0.218 | 0.195 | 20200 |
| 1722461340 | 0.218 | 0.005 | 2.35 | 0.1875 | 0.2199999 | 0.1875 | 40530 |
| 1722374820 | 0.213 | 0.003 | 1.43 | 0.1957499 | 0.213 | 0.185 | 6820 |
| 1722288180 | 0.21 | -0.007 | -3.23 | 0.21 | 0.21175 | 0.21 | 6000 |
| 1722029100 | 0.217 | 0.007 | 3.33 | 0.21 | 0.217 | 0.21 | 240 |
| 1721942400 | 0.21 | -0.008 | -3.67 | 0.214 | 0.214 | 0.21 | 131 |
| 1721856480 | 0.218 | 0.0030001 | 1.40 | 0.218 | 0.239 | 0.218 | 2810 |
| 1721770140 | 0.2149999 | -0.03 | -12.24 | 0.218 | 0.2199999 | 0.214 | 7510 |
| 1721683740 | 0.245 | -0.011 | -4.30 | 0.244 | 0.245 | 0.21 | 10630 |
| 1721424180 | 0.256 | 0.024 | 10.34 | 0.2455 | 0.299 | 0.235 | 6900 |
| 1721337720 | 0.232 | 0 | 0.00 | 0.232 | 0.232 | 0.232 | 0 |
| 1721251320 | 0.232 | -0.0125 | -5.11 | 0.232 | 0.232 | 0.232 | 155 |
| 1721164920 | 0.2445 | -0.0044 | -1.77 | 0.24625 | 0.24825 | 0.232 | 3500 |
| 1721078940 | 0.2489 | 0.0169 | 7.28 | 0.245 | 0.3 | 0.245 | 2990 |
| 1720819200 | 0.232 | -0.018 | -7.20 | 0.232 | 0.232 | 0.232 | 2300 |
| 1720733280 | 0.25 | 0.018 | 7.76 | 0.241 | 0.25 | 0.241 | 2738 |
| 1720646880 | 0.232 | -0.012 | -4.92 | 0.241 | 0.245 | 0.232 | 3779 |
| 1720560540 | 0.244 | 0.012 | 5.17 | 0.239 | 0.253 | 0.211 | 6904 |
| 1720473600 | 0.232 | -0.0145 | -5.88 | 0.232 | 0.232 | 0.232 | 18708 |
| 1720214640 | 0.2465 | -0.0235 | -8.70 | 0.279 | 0.279 | 0.232 | 5014 |
| 1720041000 | 0.27 | 0.01779 | 7.05 | 0.2779999 | 0.279 | 0.262 | 10000 |
| 1719955740 | 0.25221 | -0.04779 | -15.93 | 0.279 | 0.279 | 0.232 | 2610 |
| 1719868980 | 0.3 | 0.046 | 18.11 | 0.3 | 0.3 | 0.3 | 500 |
| 1719610020 | 0.254 | 0.022 | 9.48 | 0.2445 | 0.264 | 0.2445 | 22907 |
| 1719523200 | 0.232 | -0.026 | -10.08 | 0.232 | 0.232 | 0.232 | 10 |
| 1719437040 | 0.258 | 0 | 0.00 | 0.245 | 0.258 | 0.245 | 51 |
| 1719350880 | 0.258 | 0.026 | 11.21 | 0.232 | 0.258 | 0.232 | 2161 |
| 1719264540 | 0.232 | -0.0125 | -5.11 | 0.245 | 0.245 | 0.232 | 3300 |
| 1719005220 | 0.2445 | -0.0115 | -4.49 | 0.261 | 0.261 | 0.2445 | 3501 |
| 1718918640 | 0.256 | 0.005 | 1.99 | 0.241 | 0.27555 | 0.23 | 13504 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
