Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fpx Nickel Corp (OP: FPOCF )

0.2315 UNCHANGED
Streaming Delayed Price Updated: 1:07 PM EDT, Jun 12, 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 30, 2020 0.3700 0.3700 0.3470 0.3519 13,800 -0.02(-4.89%)
Oct 29, 2020 0.3850 0.3850 0.3500 0.3700 12,500 -0.01(-2.48%)
Oct 28, 2020 0.4000 0.4000 0.3556 0.3794 64,355 -0.03(-7.46%)
Oct 27, 2020 0.3833 0.4100 0.3500 0.4100 79,359 +0.02(+4.83%)
Oct 26, 2020 0.4514 0.4514 0.3396 0.3911 92,124 -0.05(-11.46%)
Oct 23, 2020 0.4684 0.4700 0.4364 0.4417 55,700 -0.01(-1.84%)
Oct 22, 2020 0.4449 0.4604 0.4438 0.4500 13,553 -0.01(-2.09%)
Oct 21, 2020 0.4862 0.4900 0.4596 0.4596 32,904 -0.02(-3.61%)
Oct 20, 2020 0.4743 0.4904 0.4595 0.4768 15,336 -0.01(-1.18%)
Oct 19, 2020 0.4425 0.4825 0.4425 0.4825 36,022 +0.04(+9.11%)
Oct 16, 2020 0.4600 0.4600 0.4422 0.4422 30,700 -0.01(-1.29%)
Oct 15, 2020 0.4651 0.4948 0.4480 0.4480 46,852 -0.04(-8.55%)
Oct 14, 2020 0.4930 0.5200 0.4599 0.4899 96,238 -0.02(-4.43%)
Oct 13, 2020 0.4824 0.5126 0.4500 0.5126 44,584 +0.07(+16.50%)
Oct 12, 2020 0.4400 0.4400 0.4400 0.4400 7,185 -0.02(-4.26%)
Oct 09, 2020 0.4769 0.4773 0.4442 0.4596 72,900 -0.01(-2.92%)
Oct 08, 2020 0.4345 0.4748 0.4345 0.4734 25,158 +0.03(+7.59%)
Oct 07, 2020 0.4913 0.4945 0.4370 0.4400 119,638 -0.04(-9.00%)
Oct 06, 2020 0.4934 0.5162 0.4835 0.4835 174,635 +0.01(+2.85%)
Oct 05, 2020 0.4634 0.5104 0.4634 0.4701 115,742 +0.02(+5.12%)
Oct 02, 2020 0.4600 0.4650 0.4472 0.4472 24,800 -0.02(-4.85%)
Oct 01, 2020 0.5070 0.5070 0.4618 0.4700 14,817 -0.04(-7.41%)
Sep 30, 2020 0.5121 0.5190 0.5009 0.5076 31,430 +0.01(+2.50%)
Sep 29, 2020 0.5119 0.5129 0.4952 0.4952 34,769 -0.01(-2.15%)
Sep 28, 2020 0.4800 0.5200 0.4800 0.5061 73,207 +0.03(+5.22%)
Sep 25, 2020 0.4700 0.4810 0.4600 0.4810 2,100 +0.02(+4.57%)
Sep 24, 2020 0.4900 0.4900 0.4000 0.4600 37,676 -0.05(-9.80%)
Sep 23, 2020 0.5423 0.5675 0.4900 0.5100 65,397 -0.01(-1.92%)
Sep 22, 2020 0.5148 0.5449 0.5082 0.5200 30,121 +0.04(+7.30%)
Sep 21, 2020 0.5181 0.5246 0.4472 0.4846 40,447 -0.04(-8.03%)
Sep 18, 2020 0.5128 0.5446 0.4950 0.5269 40,000 -0.00(-0.36%)
Sep 17, 2020 0.4581 0.5362 0.4581 0.5288 23,572 +0.06(+13.23%)
Sep 16, 2020 0.5260 0.5347 0.4422 0.4670 224,984 -0.05(-10.11%)
Sep 15, 2020 0.6110 0.6140 0.5193 0.5195 103,649 -0.09(-15.03%)
Sep 14, 2020 0.6300 0.6436 0.5950 0.6114 46,332 +0.02(+2.60%)
Sep 11, 2020 0.6182 0.6262 0.5850 0.5959 61,800 -0.01(-2.31%)
Sep 10, 2020 0.5983 0.6206 0.5729 0.6100 339,904 +0.04(+6.27%)
Sep 09, 2020 0.5730 0.6328 0.5400 0.5740 74,674 -0.01(-1.98%)
Sep 08, 2020 0.5656 0.5954 0.5300 0.5856 113,137 +0.01(+1.30%)
Sep 04, 2020 0.4997 0.5800 0.4997 0.5781 75,100 +0.08(+16.34%)
Sep 03, 2020 0.5343 0.5399 0.4969 0.4969 58,330 -0.04(-7.02%)
Sep 02, 2020 0.5410 0.5410 0.5069 0.5344 9,737 +0.00(+0.81%)
Sep 01, 2020 0.5475 0.5580 0.5000 0.5301 66,277 -0.03(-4.68%)
Aug 31, 2020 0.4958 0.5639 0.4787 0.5561 74,978 +0.07(+14.71%)
Aug 28, 2020 0.4200 0.4849 0.4200 0.4848 47,800 +0.07(+16.79%)
Aug 27, 2020 0.4200 0.4221 0.4078 0.4151 39,544 +0.01(+2.09%)
Aug 26, 2020 0.3920 0.4222 0.3904 0.4066 25,532 +0.03(+7.17%)
Aug 25, 2020 0.4000 0.4000 0.3793 0.3794 43,600 +0.01(+1.74%)
Aug 24, 2020 0.4213 0.4213 0.3677 0.3729 45,682 -0.02(-4.58%)
Aug 21, 2020 0.3900 0.4050 0.3900 0.3908 18,500 -0.01(-2.20%)
Aug 20, 2020 0.4306 0.4593 0.3911 0.3996 99,297 -0.04(-9.80%)
Aug 19, 2020 0.4451 0.4893 0.4300 0.4430 82,770 +0.01(+1.70%)
Aug 18, 2020 0.3618 0.4356 0.3618 0.4356 46,004 +0.07(+18.47%)
Aug 17, 2020 0.3190 0.3800 0.3190 0.3677 150,078 +0.05(+14.91%)
Aug 14, 2020 0.3138 0.3300 0.3138 0.3200 48,900 +0.01(+1.98%)
Aug 13, 2020 0.3150 0.3200 0.3000 0.3138 30,800 -0.01(-1.63%)
Aug 12, 2020 0.2718 0.3190 0.2700 0.3190 37,306 +0.05(+18.15%)
Aug 11, 2020 0.2900 0.2900 0.2662 0.2700 41,669 -0.01(-3.95%)
Aug 10, 2020 0.3028 0.3049 0.2811 0.2811 45,100 +0.00(+0.97%)
Aug 07, 2020 0.3041 0.3060 0.2676 0.2784 45,100 -0.03(-8.96%)
Aug 06, 2020 0.2950 0.3104 0.2934 0.3058 53,134 +0.01(+2.86%)
Aug 05, 2020 0.2754 0.2973 0.2730 0.2973 19,500 +0.03(+11.06%)
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.