Italia markets open in 7 hours

Nord Precious Metals Mining Inc. (CCWOF)

OTC Markets OTCQB - OTC Markets OTCQB Prezzo differito. Valuta in USD.
Aggiungi a watchlist
0,0218+0,0003 (+1,40%)
Alla chiusura: 03:57PM EDT
Periodo di tempo:
24 lug 2023 - 24 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 lug 20240,02180,02180,02180,02180,021823.100
23 lug 20240,02200,02200,02100,02200,022075.100
22 lug 20240,02400,02500,02100,02500,0250194.400
19 lug 20240,02500,03000,02400,02600,026069.000
18 lug 20240,02300,02300,02300,02300,0230-
17 lug 20240,02300,02300,02300,02300,02301.600
16 lug 20240,02500,02500,02300,02400,024035.000
15 lug 20240,02500,03000,02500,02500,025029.900
12 lug 20240,02300,02300,02300,02300,023023.000
11 lug 20240,02400,02500,02400,02500,025027.400
10 lug 20240,02400,02500,02300,02300,023037.800
09 lug 20240,02400,02500,02100,02400,024069.000
08 lug 20240,02300,02300,02300,02300,0230187.100
05 lug 20240,02800,02800,02300,02500,025050.100
03 lug 20240,02800,02800,02600,02700,0270100.000
02 lug 20240,02800,02800,02300,02500,025026.100
01 lug 20240,03000,03000,03000,03000,03005.000
28 giu 20240,02400,02600,02400,02500,0250229.100
27 giu 20240,02300,02300,02300,02300,0230100
26 giu 20240,02500,02600,02500,02600,0260500
25 giu 20240,02300,02600,02300,02600,026021.600
24 giu 20240,02500,02500,02300,02300,023033.000
21 giu 20240,02600,02600,02400,02400,024035.000
20 giu 20240,02400,02800,02300,02600,0260135.000
18 giu 20240,02500,02500,02500,02500,02508.300
17 giu 20240,02400,02400,02400,02400,02401.000
14 giu 20240,02500,02500,02400,02400,02404.400
13 giu 20240,02600,02700,02300,02400,0240168.200
12 giu 20240,02600,02700,02600,02600,0260134.700
11 giu 20240,02600,02600,02600,02600,026047.000
10 giu 20240,02600,02700,02600,02600,026029.000
07 giu 20240,02600,02900,02600,02700,027050.500
06 giu 20240,02600,02600,02300,02600,0260138.600
05 giu 20240,02500,02600,02500,02600,0260184.900
04 giu 20240,02600,02900,02600,02600,0260440.600
03 giu 20240,02700,02900,02600,02900,029037.700
31 mag 20240,02600,02800,02600,02700,027051.200
30 mag 20240,02700,02900,02600,02600,0260110.000
29 mag 20240,02600,02900,02500,02900,0290184.400
28 mag 20240,02800,02800,02500,02600,0260175.900
24 mag 20240,02600,02700,02600,02700,02705.300
23 mag 20240,02800,02800,02800,02800,02801.100
22 mag 20240,02700,03100,02700,03100,031085.000
21 mag 20240,02900,03000,02900,03000,03003.900
20 mag 20240,02100,02900,02100,02900,0290166.300
17 mag 20240,03000,03000,02500,02900,0290636.500
16 mag 20240,02700,02700,02500,02500,02502.300
15 mag 20240,02400,02700,02400,02700,027023.300
14 mag 20240,02500,02500,02400,02400,024051.600
13 mag 20240,02400,02500,02300,02500,0250116.200
10 mag 20240,02300,02300,02300,02300,02301.000
09 mag 20240,02500,02500,02300,02300,023016.900
08 mag 20240,02400,02500,02300,02300,0230134.000
07 mag 20240,02400,02600,02400,02600,02602.100
06 mag 20240,02500,02500,02400,02500,025089.400
03 mag 20240,02400,02600,02300,02600,02607.900
02 mag 20240,02400,02700,02400,02700,027074.400
01 mag 20240,02600,02800,02600,02700,02704.700
30 apr 20240,02500,03100,02200,02800,0280189.300
29 apr 20240,02500,02600,02000,02500,0250827.200
26 apr 20240,02900,02900,02600,02600,02605.200
25 apr 20240,02800,03000,02800,02900,029024.100
24 apr 20240,02700,02700,02400,02700,027014.900
23 apr 20240,02700,02700,02400,02600,0260170.100
22 apr 20240,02600,02600,02400,02400,02405.300
19 apr 20240,02700,03000,02600,02800,028051.400
18 apr 20240,02400,03000,02400,03000,03006.700
17 apr 20240,02800,02800,02500,02800,0280229.400
16 apr 20240,02200,03000,02200,03000,030017.100
15 apr 20240,02500,02700,02500,02700,0270154.200
12 apr 20240,02700,02700,02500,02600,0260500.500
11 apr 20240,02200,02600,02200,02600,026091.000
10 apr 20240,02600,02600,02200,02600,0260708.300
09 apr 20240,02300,02600,02200,02600,0260177.300
08 apr 20240,02600,02600,02300,02500,0250119.000
05 apr 20240,02200,03000,02200,02700,0270202.600
04 apr 20240,02600,02800,02500,02500,025035.300
03 apr 20240,02100,02700,02100,02600,0260283.200
02 apr 20240,02300,02500,02000,02500,02504.254.300
01 apr 20240,02600,02600,02300,02400,0240159.500
28 mar 20240,02500,02700,02000,02700,02701.089.500
27 mar 20240,02000,02500,02000,02300,0230992.000
26 mar 20240,02000,02100,02000,02100,02101.400
25 mar 20240,02300,02300,02300,02300,023013.600
22 mar 20240,02400,02700,02200,02700,0270120.500
21 mar 20240,02000,02400,02000,02400,02402.500
20 mar 20240,02500,02600,02100,02300,02301.862.500
19 mar 20240,02500,02700,02500,02700,02702.000
18 mar 20240,02500,02800,02500,02800,02807.700
15 mar 20240,02800,03000,02500,02800,02801.011.900
14 mar 20240,02700,02800,02700,02800,0280260.500
13 mar 20240,02600,02800,02600,02800,0280505.000
12 mar 20240,02500,02500,02200,02500,02507.000
11 mar 20240,02800,02800,02300,02500,025047.300
08 mar 20240,02800,02800,02200,02800,028019.100
07 mar 20240,02600,02700,02600,02700,02702.900
06 mar 20240,02800,03000,02700,03000,0300436.600
05 mar 20240,03000,03000,03000,03000,0300101.100
04 mar 20240,02100,03000,02100,03000,030086.200
01 mar 20240,02600,02600,02600,02600,0260100.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...