STOCKS SLIDE AFTER META'S REALITY CHECK, WITH GDP ON DECK

Owner of Facebook and Instagram plans to spend up to US$10B on AI infrastructure investments

Nord Precious Metals Mining Inc. (CCWOF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0280

+0.0010

(+3.70%)

As of 11:12AM EDT. Market open.

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	1,000
Apr 24, 2024	0.0270	0.0270	0.0240	0.0270	0.0270	14,900
Apr 23, 2024	0.0270	0.0270	0.0240	0.0260	0.0260	170,100
Apr 22, 2024	0.0260	0.0260	0.0240	0.0240	0.0240	5,300
Apr 19, 2024	0.0270	0.0300	0.0260	0.0280	0.0280	51,400
Apr 18, 2024	0.0240	0.0300	0.0240	0.0300	0.0300	6,700
Apr 17, 2024	0.0280	0.0280	0.0250	0.0280	0.0280	229,400
Apr 16, 2024	0.0220	0.0300	0.0220	0.0300	0.0300	17,100
Apr 15, 2024	0.0250	0.0270	0.0250	0.0270	0.0270	154,200
Apr 12, 2024	0.0270	0.0270	0.0250	0.0260	0.0260	500,500
Apr 11, 2024	0.0220	0.0260	0.0220	0.0260	0.0260	91,000
Apr 10, 2024	0.0260	0.0260	0.0220	0.0260	0.0260	708,300
Apr 09, 2024	0.0230	0.0260	0.0220	0.0260	0.0260	177,300
Apr 08, 2024	0.0260	0.0260	0.0230	0.0250	0.0250	119,000
Apr 05, 2024	0.0220	0.0300	0.0220	0.0270	0.0270	202,600
Apr 04, 2024	0.0260	0.0280	0.0250	0.0250	0.0250	35,300
Apr 03, 2024	0.0210	0.0270	0.0210	0.0260	0.0260	283,200
Apr 02, 2024	0.0230	0.0250	0.0200	0.0250	0.0250	4,254,300
Apr 01, 2024	0.0260	0.0260	0.0230	0.0240	0.0240	159,500
Mar 28, 2024	0.0250	0.0270	0.0200	0.0270	0.0270	1,089,500
Mar 27, 2024	0.0200	0.0250	0.0200	0.0230	0.0230	992,000
Mar 26, 2024	0.0200	0.0210	0.0200	0.0210	0.0210	1,400
Mar 25, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	13,600
Mar 22, 2024	0.0240	0.0270	0.0220	0.0270	0.0270	120,500
Mar 21, 2024	0.0200	0.0240	0.0200	0.0240	0.0240	2,500
Mar 20, 2024	0.0250	0.0260	0.0210	0.0230	0.0230	1,862,500
Mar 19, 2024	0.0250	0.0270	0.0250	0.0270	0.0270	2,000
Mar 18, 2024	0.0250	0.0280	0.0250	0.0280	0.0280	7,700
Mar 15, 2024	0.0280	0.0300	0.0250	0.0280	0.0280	1,011,900
Mar 14, 2024	0.0270	0.0280	0.0270	0.0280	0.0280	260,500
Mar 13, 2024	0.0260	0.0280	0.0260	0.0280	0.0280	505,000
Mar 12, 2024	0.0250	0.0250	0.0220	0.0250	0.0250	7,000
Mar 11, 2024	0.0280	0.0280	0.0230	0.0250	0.0250	47,300
Mar 08, 2024	0.0280	0.0280	0.0220	0.0280	0.0280	19,100
Mar 07, 2024	0.0260	0.0270	0.0260	0.0270	0.0270	2,900
Mar 06, 2024	0.0280	0.0300	0.0270	0.0300	0.0300	436,600
Mar 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	101,100
Mar 04, 2024	0.0210	0.0300	0.0210	0.0300	0.0300	86,200
Mar 01, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	100,400
Feb 29, 2024	0.0220	0.0300	0.0210	0.0300	0.0300	36,200
Feb 28, 2024	0.0230	0.0230	0.0220	0.0230	0.0230	10,300
Feb 27, 2024	0.0260	0.0300	0.0220	0.0220	0.0220	22,500
Feb 26, 2024	0.0250	0.0270	0.0240	0.0240	0.0240	115,100
Feb 23, 2024	0.0250	0.0260	0.0250	0.0260	0.0260	15,900
Feb 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 20, 2024	0.0260	0.0260	0.0250	0.0250	0.0250	12,500
Feb 16, 2024	0.0260	0.0260	0.0250	0.0260	0.0260	24,900
Feb 15, 2024	0.0250	0.0280	0.0250	0.0260	0.0260	4,200
Feb 14, 2024	0.0260	0.0270	0.0260	0.0270	0.0270	65,800
Feb 13, 2024	0.0280	0.0280	0.0250	0.0250	0.0250	14,000
Feb 12, 2024	0.0280	0.0280	0.0250	0.0250	0.0250	20,900
Feb 09, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Feb 08, 2024	0.0300	0.0320	0.0260	0.0260	0.0260	67,700
Feb 07, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Feb 06, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	2,000
Feb 05, 2024	0.0290	0.0290	0.0270	0.0290	0.0290	6,600
Feb 02, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	1,500
Feb 01, 2024	0.0260	0.0290	0.0250	0.0270	0.0270	47,400
Jan 31, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	143,600
Jan 30, 2024	0.0320	0.0320	0.0260	0.0320	0.0320	182,700
Jan 29, 2024	0.0260	0.0300	0.0260	0.0300	0.0300	21,300
Jan 26, 2024	0.0310	0.0320	0.0260	0.0320	0.0320	28,100
Jan 25, 2024	0.0340	0.0340	0.0300	0.0310	0.0310	7,900
Jan 24, 2024	0.0270	0.0340	0.0270	0.0340	0.0340	71,500
Jan 23, 2024	0.0230	0.0340	0.0230	0.0340	0.0340	66,500
Jan 22, 2024	0.0260	0.0280	0.0260	0.0280	0.0280	81,500
Jan 19, 2024	0.0340	0.0340	0.0280	0.0280	0.0280	5,500
Jan 18, 2024	0.0240	0.0300	0.0240	0.0300	0.0300	35,600
Jan 17, 2024	0.0300	0.0300	0.0280	0.0280	0.0280	6,700
Jan 16, 2024	0.0300	0.0300	0.0280	0.0300	0.0300	26,200
Jan 12, 2024	0.0260	0.0300	0.0260	0.0260	0.0260	5,000
Jan 11, 2024	0.0300	0.0320	0.0250	0.0270	0.0270	202,000
Jan 10, 2024	0.0260	0.0300	0.0260	0.0290	0.0290	44,600
Jan 09, 2024	0.0270	0.0280	0.0260	0.0270	0.0270	8,800
Jan 08, 2024	0.0300	0.0330	0.0280	0.0320	0.0320	6,600
Jan 05, 2024	0.0280	0.0300	0.0280	0.0300	0.0300	150,200
Jan 04, 2024	0.0270	0.0310	0.0270	0.0290	0.0290	14,500
Jan 03, 2024	0.0290	0.0320	0.0290	0.0310	0.0310	65,200
Jan 02, 2024	0.0300	0.0320	0.0260	0.0300	0.0300	6,200
Dec 29, 2023	0.0270	0.0300	0.0260	0.0290	0.0290	822,900
Dec 28, 2023	0.0290	0.0320	0.0260	0.0320	0.0320	112,100
Dec 27, 2023	0.0300	0.0340	0.0300	0.0310	0.0310	97,800
Dec 26, 2023	0.0330	0.0330	0.0300	0.0300	0.0300	43,800
Dec 22, 2023	0.0330	0.0330	0.0270	0.0270	0.0270	56,400
Dec 21, 2023	0.0300	0.0340	0.0300	0.0320	0.0320	5,700
Dec 20, 2023	0.0290	0.0320	0.0260	0.0300	0.0300	658,600
Dec 19, 2023	0.0250	0.0280	0.0250	0.0270	0.0270	422,000
Dec 18, 2023	0.0260	0.0300	0.0260	0.0300	0.0300	299,900
Dec 15, 2023	0.0280	0.0300	0.0260	0.0270	0.0270	15,500
Dec 14, 2023	0.0270	0.0320	0.0260	0.0320	0.0320	75,500
Dec 13, 2023	0.0250	0.0300	0.0230	0.0300	0.0300	702,000
Dec 12, 2023	0.0280	0.0280	0.0230	0.0260	0.0260	340,000
Dec 11, 2023	0.0260	0.0280	0.0260	0.0280	0.0280	62,000
Dec 08, 2023	0.0260	0.0280	0.0250	0.0280	0.0280	101,000
Dec 07, 2023	0.0270	0.0270	0.0260	0.0260	0.0260	41,400
Dec 06, 2023	0.0250	0.0300	0.0220	0.0300	0.0300	130,400
Dec 05, 2023	0.0300	0.0300	0.0260	0.0260	0.0260	180,200
Dec 04, 2023	0.0280	0.0300	0.0280	0.0300	0.0300	65,800
Dec 01, 2023	0.0260	0.0300	0.0220	0.0300	0.0300	199,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,819.62-54.10(-0.25%)

S&P 5005,020.19-51.44(-1.01%)

DOW37,921.64-539.28(-1.40%)

CAD/USD0.7305+0.0007(+0.09%)

CRUDE OIL82.50-0.31(-0.37%)

Bitcoin CAD87,665.32-964.30(-1.09%)

STOCKS SLIDE AFTER META'S REALITY CHECK, WITH GDP ON DECK

Nord Precious Metals Mining Inc. (CCWOF)

S&P/TSX
21,819.62
-54.10(-0.25%)

S&P 500
5,020.19
-51.44(-1.01%)

DOW
37,921.64
-539.28(-1.40%)

CAD/USD
0.7305
+0.0007(+0.09%)

CRUDE OIL
82.50
-0.31(-0.37%)

Bitcoin CAD
87,665.32
-964.30(-1.09%)