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 (%)
Dec 31, 2020 0.5539 0.5539 0.5539 75,731 +0.03(+6.52%)
Dec 30, 2020 0.5500 0.5500 0.5200 0.5200 75,731 -0.02(-3.88%)
Dec 29, 2020 0.5500 0.5700 0.5100 0.5410 98,694 -0.01(-1.64%)
Dec 28, 2020 0.5500 0.5500 0.5500 0.5500 4,999 +0.05(+9.32%)
Dec 24, 2020 0.5014 0.5201 0.4986 0.5031 35,100 +0.00(+0.22%)
Dec 23, 2020 0.5247 0.5259 0.4926 0.5020 185,856 -0.02(-3.26%)
Dec 22, 2020 0.5200 0.5247 0.4998 0.5189 44,405 +0.00(+0.37%)
Dec 21, 2020 0.5100 0.5200 0.5090 0.5170 21,818 -0.00(-0.56%)
Dec 18, 2020 0.5382 0.5382 0.4960 0.5199 84,400 -0.02(-3.40%)
Dec 17, 2020 0.5065 0.5490 0.5065 0.5382 107,460 +0.02(+4.48%)
Dec 16, 2020 0.4920 0.5151 0.4800 0.5151 35,367 +0.04(+7.96%)
Dec 15, 2020 0.4900 0.4900 0.4604 0.4771 35,584 +0.00(+0.70%)
Dec 14, 2020 0.4800 0.5006 0.4600 0.4738 147,382 +0.00(+0.04%)
Dec 11, 2020 0.4581 0.5148 0.4581 0.4736 69,200 -0.00(-0.19%)
Dec 10, 2020 0.4800 0.4833 0.4583 0.4745 55,069 +0.00(+0.96%)
Dec 09, 2020 0.4898 0.4982 0.4629 0.4700 54,097 -0.02(-3.57%)
Dec 08, 2020 0.5049 0.5049 0.4714 0.4874 84,954 +0.00(+0.21%)
Dec 07, 2020 0.4806 0.5037 0.4700 0.4864 378,604 +0.01(+1.33%)
Dec 04, 2020 0.4700 0.4903 0.4574 0.4800 61,900 +0.01(+1.05%)
Dec 03, 2020 0.4940 0.5000 0.4612 0.4750 145,574 -0.02(-3.06%)
Dec 02, 2020 0.5063 0.5500 0.4758 0.4900 201,282 -0.04(-7.70%)
Dec 01, 2020 0.5401 0.5526 0.5250 0.5309 98,632 -0.02(-3.47%)
Nov 30, 2020 0.5527 0.5545 0.5300 0.5500 102,690 -0.01(-1.75%)
Nov 27, 2020 0.5596 0.5670 0.5495 0.5598 68,200 +0.00(+0.16%)
Nov 25, 2020 0.5670 0.5744 0.5400 0.5589 140,900 -0.01(-2.60%)
Nov 24, 2020 0.5480 0.5800 0.5312 0.5738 154,069 +0.04(+7.98%)
Nov 23, 2020 0.5870 0.5900 0.5314 0.5314 254,449 -0.04(-6.71%)
Nov 20, 2020 0.5040 0.5712 0.5040 0.5696 186,500 +0.07(+13.92%)
Nov 19, 2020 0.5228 0.5400 0.4845 0.5000 317,756 -0.01(-1.96%)
Nov 18, 2020 0.4237 0.5500 0.4159 0.5100 1,506,320 +0.11(+27.50%)
Nov 17, 2020 0.4466 0.4466 0.3926 0.4000 139,576 -0.02(-4.76%)
Nov 16, 2020 0.4330 0.4400 0.4150 0.4200 12,335 +0.01(+1.25%)
Nov 13, 2020 0.4225 0.4500 0.4126 0.4148 43,400 +0.00(+0.00%)
Nov 12, 2020 0.4070 0.4300 0.4060 0.4148 28,540 -0.00(-0.05%)
Nov 11, 2020 0.4184 0.4184 0.4008 0.4150 31,060 +0.00(+1.19%)
Nov 10, 2020 0.3900 0.4199 0.3900 0.4101 23,703 -0.00(-0.89%)
Nov 09, 2020 0.4210 0.4210 0.3900 0.4138 44,946 +0.04(+11.21%)
Nov 06, 2020 0.3871 0.4093 0.3721 0.3721 39,400 -0.02(-4.34%)
Nov 05, 2020 0.3828 0.3890 0.3750 0.3890 8,425 +0.02(+5.31%)
Nov 04, 2020 0.3670 0.3694 0.3670 0.3694 6,433 -0.01(-2.79%)
Nov 03, 2020 0.3900 0.4011 0.3600 0.3800 49,375 -0.00(-0.96%)
Nov 02, 2020 0.3590 0.3960 0.3590 0.3837 56,361 +0.03(+9.04%)
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%)
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.