Skip to main content
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 (%)
Nov 30, 2023 0.2500 0.2561 0.2500 0.2501 30,490 -0.01(-2.87%)
Nov 29, 2023 0.2637 0.2637 0.2481 0.2575 54,326 -0.00(-0.96%)
Nov 28, 2023 0.2655 0.2699 0.2546 0.2600 19,790 -0.00(-1.14%)
Nov 27, 2023 0.2700 0.2700 0.2579 0.2630 97,674 +0.00(+1.11%)
Nov 24, 2023 0.2570 0.2601 0.2566 0.2601 15,043 +0.00(+0.04%)
Nov 22, 2023 0.2700 0.2733 0.2460 0.2600 32,300 -0.01(-2.44%)
Nov 21, 2023 0.2400 0.2744 0.2400 0.2665 59,008 +0.01(+5.80%)
Nov 20, 2023 0.2317 0.2576 0.2317 0.2519 14,313 +0.02(+6.65%)
Nov 17, 2023 0.2254 0.2362 0.2254 0.2362 20,041 +0.01(+6.78%)
Nov 16, 2023 0.2136 0.2213 0.2136 0.2212 48,208 -0.00(-0.45%)
Nov 15, 2023 0.2261 0.2285 0.2189 0.2222 14,251 +0.00(+0.14%)
Nov 14, 2023 0.2167 0.2240 0.2132 0.2219 37,320 +0.00(+0.86%)
Nov 13, 2023 0.1970 0.2252 0.1970 0.2200 26,852 +0.01(+2.33%)
Nov 10, 2023 0.2355 0.2355 0.2141 0.2150 25,932 -0.01(-4.23%)
Nov 09, 2023 0.2130 0.2326 0.2130 0.2245 35,920 +0.01(+5.90%)
Nov 08, 2023 0.2093 0.2250 0.2041 0.2120 68,121 -0.01(-4.50%)
Nov 07, 2023 0.2296 0.2326 0.2220 0.2220 1,095 -0.01(-2.42%)
Nov 06, 2023 0.2320 0.2350 0.2275 0.2275 25,487 +0.00(+1.34%)
Nov 03, 2023 0.2377 0.2377 0.2245 0.2245 20,664 -0.01(-5.27%)
Nov 02, 2023 0.2533 0.2590 0.2370 0.2370 16,857 -0.01(-2.67%)
Nov 01, 2023 0.2404 0.2435 0.2400 0.2435 5,935 +0.00(+1.46%)
Oct 31, 2023 0.2500 0.2500 0.2343 0.2400 23,633 -0.01(-4.00%)
Oct 30, 2023 0.2640 0.2710 0.2500 0.2500 14,310 +0.00(+0.00%)
Oct 27, 2023 0.2320 0.2609 0.2320 0.2500 93,136 +0.01(+4.17%)
Oct 26, 2023 0.2400 0.2400 0.2400 0.2400 25,800 -0.01(-2.44%)
Oct 25, 2023 0.2376 0.2461 0.2376 0.2460 41,600 +0.01(+2.50%)
Oct 24, 2023 0.2500 0.2500 0.2400 0.2400 43,250 -0.01(-4.00%)
Oct 23, 2023 0.2530 0.2594 0.2500 0.2500 123,014 -0.02(-5.66%)
Oct 20, 2023 0.2500 0.2699 0.2500 0.2650 11,276 +0.01(+1.92%)
Oct 19, 2023 0.2510 0.2633 0.2510 0.2600 26,079 +0.00(+0.00%)
Oct 18, 2023 0.2520 0.2635 0.2500 0.2600 86,587 -0.00(-1.59%)
Oct 17, 2023 0.2577 0.2662 0.2500 0.2642 26,000 -0.01(-4.55%)
Oct 16, 2023 0.2663 0.2768 0.2610 0.2768 13,900 +0.01(+3.83%)
Oct 13, 2023 0.2699 0.2699 0.2650 0.2666 15,215 -0.00(-0.89%)
Oct 12, 2023 0.2600 0.2690 0.2539 0.2690 12,250 +0.00(+0.19%)
Oct 11, 2023 0.2900 0.2900 0.2576 0.2685 119,491 -0.00(-0.56%)
Oct 10, 2023 0.2683 0.2734 0.2560 0.2700 56,200 +0.01(+2.16%)
Oct 09, 2023 0.2772 0.2772 0.2570 0.2643 116,551 -0.02(-6.67%)
Oct 06, 2023 0.2575 0.2832 0.2575 0.2832 12,610 +0.01(+1.94%)
Oct 05, 2023 0.2899 0.2899 0.2778 0.2778 86,331 -0.01(-2.18%)
Oct 04, 2023 0.3200 0.3200 0.2570 0.2840 628,928 -0.02(-6.64%)
Oct 03, 2023 0.3400 0.3400 0.3013 0.3042 23,095 -0.04(-10.37%)
Oct 02, 2023 0.3174 0.3445 0.3100 0.3394 22,682 +0.01(+2.54%)
Sep 29, 2023 0.3415 0.3600 0.3251 0.3310 51,672 -0.03(-8.06%)
Sep 28, 2023 0.3561 0.3627 0.3358 0.3600 24,745 -0.00(-0.83%)
Sep 27, 2023 0.3444 0.3630 0.3390 0.3630 5,417 +0.00(+0.55%)
Sep 26, 2023 0.3600 0.3689 0.3600 0.3610 81,255 -0.01(-2.43%)
Sep 25, 2023 0.3635 0.3700 0.3601 0.3700 80,213 +0.01(+3.27%)
Sep 22, 2023 0.3316 0.3800 0.3271 0.3583 116,627 +0.04(+13.71%)
Sep 20, 2023 0.3151 20 -0.02(-6.66%)
Sep 19, 2023 0.3500 0.3500 0.3130 0.3376 13,393 +0.01(+1.63%)
Sep 18, 2023 0.3141 0.3451 0.3141 0.3322 91,952 +0.00(+0.67%)
Sep 15, 2023 0.3380 0.3380 0.3122 0.3300 6,700 +0.03(+9.13%)
Sep 14, 2023 0.2936 0.3164 0.2936 0.3024 30,249 +0.02(+6.44%)
Sep 13, 2023 0.3066 0.3223 0.2841 0.2841 1,724,992 -0.03(-9.23%)
Sep 12, 2023 0.3145 0.3145 0.2968 0.3130 17,819 +0.01(+2.76%)
Sep 11, 2023 0.2660 0.3145 0.2660 0.3046 37,750 +0.02(+8.79%)
Sep 08, 2023 0.2750 0.2895 0.2750 0.2800 16,711 +0.00(+0.00%)
Sep 07, 2023 0.2875 0.2995 0.2786 0.2800 62,059 -0.01(-2.74%)
Sep 06, 2023 0.2750 0.3000 0.2750 0.2879 227,210 -0.02(-5.14%)
Sep 05, 2023 0.3076 0.3076 0.3035 0.3035 37,495 +0.00(+0.00%)
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.