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

Fpx Nickel Corp (OP: FPOCF )

0.2265 -0.0032 (-1.39%)
Streaming Delayed Price Updated: 3:00 PM EDT, Jun 11, 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 (%)
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%)
Aug 02, 2021 0.5100 0.5100 0.4301 0.5100 15,976 +0.02(+3.20%)
Jul 30, 2021 0.4922 0.4942 0.4449 0.4942 58,195 +0.04(+9.12%)
Jul 29, 2021 0.5000 0.5000 0.4300 0.4529 82,185 -0.02(-3.64%)
Jul 28, 2021 0.4394 0.4800 0.4325 0.4700 177,913 +0.04(+9.30%)
Jul 27, 2021 0.4720 0.4720 0.3918 0.4300 46,888 +0.02(+4.88%)
Jul 26, 2021 0.4100 0.4720 0.4000 0.4100 49,815 +0.00(+1.08%)
Jul 23, 2021 0.4100 0.4100 0.3736 0.4056 26,598 +0.00(+0.87%)
Jul 22, 2021 0.3960 0.4021 0.3548 0.4021 82,935 +0.01(+3.02%)
Jul 21, 2021 0.3602 0.3969 0.3602 0.3903 27,950 +0.02(+5.20%)
Jul 20, 2021 0.3550 0.3918 0.3500 0.3710 100,549 +0.02(+4.51%)
Jul 19, 2021 0.3800 0.3800 0.3241 0.3550 142,574 -0.03(-6.58%)
Jul 16, 2021 0.3810 0.4007 0.3654 0.3800 45,905 -0.01(-1.81%)
Jul 15, 2021 0.4100 0.4100 0.3703 0.3870 306,788 -0.03(-6.25%)
Jul 14, 2021 0.4100 0.4300 0.4006 0.4128 102,020 -0.01(-1.60%)
Jul 13, 2021 0.4363 0.4369 0.4100 0.4195 70,304 -0.01(-2.49%)
Jul 12, 2021 0.4320 0.4493 0.4260 0.4302 55,255 +0.00(+0.09%)
Jul 09, 2021 0.4000 0.4388 0.4000 0.4298 75,325 +0.01(+2.31%)
Jul 08, 2021 0.4216 0.4388 0.4216 0.4201 45,432 -0.01(-2.98%)
Jul 07, 2021 0.4720 0.4720 0.4300 0.4330 55,995 -0.02(-3.80%)
Jul 06, 2021 0.4736 0.4736 0.4350 0.4501 66,031 +0.00(+0.02%)
Jul 02, 2021 0.5000 0.5000 0.4272 0.4500 57,128 -0.05(-10.00%)
Jul 01, 2021 0.4400 0.5000 0.4400 0.5000 30,507 +0.06(+12.56%)
Jun 30, 2021 0.4550 0.4556 0.4280 0.4442 111,343 -0.02(-3.48%)
Jun 29, 2021 0.4689 0.5000 0.4500 0.4602 45,525 -0.02(-4.74%)
Jun 28, 2021 0.4811 0.4919 0.4651 0.4831 69,688 +0.01(+2.79%)
Jun 25, 2021 0.4626 0.4900 0.4626 0.4700 37,911 -0.01(-1.69%)
Jun 24, 2021 0.4849 0.5025 0.4781 0.4781 25,785 -0.01(-2.23%)
Jun 23, 2021 0.5125 0.5125 0.4473 0.4890 16,796 +0.02(+4.89%)
Jun 22, 2021 0.3800 0.5100 0.3800 0.4662 21,202 -0.01(-2.87%)
Jun 21, 2021 0.4250 0.6000 0.4250 0.4800 98,536 +0.02(+3.72%)
Jun 18, 2021 0.4507 0.4728 0.4400 0.4628 24,991 +0.01(+2.68%)
Jun 17, 2021 0.4843 0.4898 0.4423 0.4507 150,843 -0.03(-6.36%)
Jun 16, 2021 0.5061 0.5126 0.4804 0.4813 94,405 +0.00(+0.00%)
Jun 15, 2021 0.4913 0.5150 0.4813 0.4813 41,547 -0.02(-3.74%)
Jun 14, 2021 0.5150 0.5209 0.4950 0.5000 140,021 -0.01(-1.96%)
Jun 11, 2021 0.5069 0.6500 0.4850 0.5100 39,827 +0.02(+3.55%)
Jun 10, 2021 0.5174 0.5174 0.4912 0.4925 54,956 -0.01(-1.50%)
Jun 09, 2021 0.4956 0.5095 0.4950 0.5000 51,048 +0.00(+0.00%)
Jun 08, 2021 0.5180 0.5200 0.4918 0.5000 113,811 -0.02(-3.42%)
Jun 07, 2021 0.5000 0.5200 0.4916 0.5177 70,584 +0.02(+3.54%)
Jun 04, 2021 0.5223 0.5223 0.4963 0.5000 941,469 -0.01(-1.09%)
Jun 03, 2021 0.5094 0.5248 0.4991 0.5055 74,538 -0.01(-2.79%)
Jun 02, 2021 0.5492 0.5519 0.5100 0.5200 112,827 -0.02(-2.88%)
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.