Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fpx Nickel Corp (OP: FPOCF )

0.2304 -0.0027 (-1.16%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Oct 29, 2021 0.4100 0.4383 0.4000 0.4025 57,548 -0.01(-2.78%)
Oct 28, 2021 0.4400 0.4400 0.4100 0.4140 69,710 -0.02(-4.83%)
Oct 27, 2021 0.4200 0.4378 0.4123 0.4350 29,643 +0.00(+0.58%)
Oct 26, 2021 0.4450 0.4325 177,235 -0.01(-2.81%)
Oct 25, 2021 0.4265 0.4512 0.4265 0.4450 124,197 +0.02(+3.49%)
Oct 22, 2021 0.3870 0.4350 0.3780 0.4300 147,398 +0.05(+14.30%)
Oct 21, 2021 0.3791 0.3862 0.3652 0.3762 223,702 -0.00(-1.00%)
Oct 20, 2021 0.3785 0.3986 0.3649 0.3800 440,319 -0.00(-1.07%)
Oct 19, 2021 0.3771 0.3886 0.3771 0.3841 251,519 +0.03(+9.74%)
Oct 18, 2021 0.3594 0.3645 0.3500 0.3500 94,562 +0.00(+0.00%)
Oct 15, 2021 0.3700 0.3749 0.3500 0.3500 350,400 -0.01(-3.85%)
Oct 14, 2021 0.3759 0.3809 0.3614 0.3640 58,742 +0.02(+5.75%)
Oct 13, 2021 0.3602 0.3602 0.3442 0.3442 62,010 -0.02(-4.81%)
Oct 12, 2021 0.3850 0.3850 0.3487 0.3616 124,761 +0.00(+0.44%)
Oct 11, 2021 0.3326 0.3860 0.3326 0.3600 85,848 -0.00(-0.25%)
Oct 08, 2021 0.3650 0.3650 0.3546 0.3609 3,943 +0.00(+0.81%)
Oct 07, 2021 0.3700 0.3700 0.3500 0.3580 97,873 -0.01(-3.63%)
Oct 06, 2021 0.3590 0.3777 0.3572 0.3715 7,767 -0.01(-2.75%)
Oct 05, 2021 0.3749 0.3880 0.3749 0.3820 17,825 +0.00(+0.37%)
Oct 04, 2021 0.3913 0.3950 0.3712 0.3806 24,436 -0.01(-3.65%)
Oct 01, 2021 0.3982 0.3985 0.3772 0.3950 19,122 +0.01(+1.28%)
Sep 30, 2021 0.3637 0.3900 0.3531 0.3900 85,926 +0.02(+5.32%)
Sep 29, 2021 0.3975 0.3975 0.3600 0.3703 27,465 -0.01(-1.93%)
Sep 28, 2021 0.3442 0.3776 0.3442 0.3776 21,660 +0.01(+2.33%)
Sep 27, 2021 0.3610 0.4160 0.3420 0.3690 133,576 -0.02(-6.32%)
Sep 24, 2021 0.3300 0.3979 0.3300 0.3939 59,641 +0.02(+5.04%)
Sep 23, 2021 0.3745 0.3900 0.3675 0.3750 45,624 -0.01(-3.43%)
Sep 22, 2021 0.3750 0.3990 0.3750 0.3883 41,934 +0.02(+5.80%)
Sep 21, 2021 0.5880 0.5880 0.3570 0.3670 69,436 +0.04(+11.04%)
Sep 20, 2021 0.3700 0.3700 0.3300 0.3305 243,736 -0.04(-10.65%)
Sep 17, 2021 0.3964 0.4080 0.3606 0.3699 189,344 -0.02(-5.15%)
Sep 16, 2021 0.3767 0.4140 0.3767 0.3900 44,977 +0.00(+0.00%)
Sep 15, 2021 0.4320 0.4530 0.3800 0.3900 35,588 -0.01(-2.91%)
Sep 14, 2021 0.4058 0.4500 0.3889 0.4017 42,714 -0.00(-0.81%)
Sep 13, 2021 0.3972 0.4366 0.3972 0.4050 148,865 +0.02(+6.05%)
Sep 10, 2021 0.0500 0.4022 0.0500 0.3819 44,229 -0.01(-3.39%)
Sep 09, 2021 0.3954 0.4000 0.3800 0.3953 115,365 +0.01(+2.62%)
Sep 08, 2021 0.3800 0.3904 0.3736 0.3852 24,738 +0.01(+1.37%)
Sep 07, 2021 0.3850 0.3946 0.3800 0.3800 96,390 -0.02(-3.80%)
Sep 03, 2021 0.3872 0.4000 0.3845 0.3950 55,525 -0.00(-0.88%)
Sep 02, 2021 0.3980 0.4042 0.3900 0.3985 53,799 +0.01(+3.45%)
Sep 01, 2021 0.3950 0.4100 0.3850 0.3852 183,670 -0.01(-3.09%)
Aug 31, 2021 0.3997 0.4088 0.3805 0.3975 153,756 +0.02(+4.47%)
Aug 30, 2021 0.3898 0.3997 0.3805 0.3805 10,496 -0.00(-0.96%)
Aug 27, 2021 0.4197 0.4200 0.3792 0.3842 85,143 -0.02(-5.35%)
Aug 26, 2021 0.3855 0.4100 0.3850 0.4059 52,141 -0.00(-1.00%)
Aug 25, 2021 0.4100 0.4350 0.3844 0.4100 53,928 +0.01(+1.74%)
Aug 24, 2021 0.3920 0.4200 0.3900 0.4030 101,421 +0.01(+2.03%)
Aug 23, 2021 0.3601 0.3950 0.3600 0.3950 83,065 +0.03(+9.39%)
Aug 20, 2021 0.3750 0.3950 0.3512 0.3611 25,790 +0.00(+0.25%)
Aug 19, 2021 0.3651 0.3851 0.3501 0.3602 81,037 -0.02(-5.21%)
Aug 18, 2021 0.3700 0.3943 0.3700 0.3800 59,978 +0.00(+0.05%)
Aug 17, 2021 0.3950 0.3975 0.3798 0.3798 132,875 -0.01(-3.36%)
Aug 16, 2021 0.4325 0.4550 0.3930 0.3930 165,810 -0.02(-4.52%)
Aug 13, 2021 0.5880 0.5880 0.4030 0.4116 19,628 -0.01(-2.00%)
Aug 12, 2021 0.4200 0.4206 0.4100 0.4200 49,190 +0.00(+0.00%)
Aug 11, 2021 0.4292 0.4362 0.4002 0.4200 38,590 -0.02(-3.71%)
Aug 10, 2021 0.4585 0.4981 0.4027 0.4362 229,871 -0.01(-3.17%)
Aug 09, 2021 0.4824 0.4824 0.4500 0.4505 38,009 -0.02(-5.16%)
Aug 06, 2021 0.4800 0.4975 0.4568 0.4750 59,810 -0.03(-5.27%)
Aug 05, 2021 0.4920 0.5092 0.4800 0.5014 19,625 +0.00(+0.42%)
Aug 04, 2021 0.4812 0.5073 0.4699 0.4993 38,740 +0.02(+3.18%)
Aug 03, 2021 0.4902 0.5198 0.4800 0.4839 199,031 -0.03(-5.12%)
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.