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 +0.0050 (+2.21%)
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 (%)
May 28, 2020 0.1050 0.1050 0.1050 0 +0.00(+4.79%)
May 27, 2020 0.1002 0.1002 0.1002 0.1002 1,010 -0.00(-1.96%)
May 20, 2020 0.1022 0.1022 0.1022 0 -0.00(-3.58%)
May 13, 2020 0.1060 0.1060 0.1060 0 +0.01(+13.73%)
May 12, 2020 0.0932 0.0932 0.0932 0.0932 2,100 -0.00(-0.53%)
May 08, 2020 0.0937 0.0937 0.0937 0 +0.00(+0.86%)
May 07, 2020 0.0944 0.0964 0.0929 0.0929 30,750 -0.01(-9.81%)
May 06, 2020 0.1026 0.1030 0.1024 0.1030 51,700 -0.01(-5.68%)
May 01, 2020 0.1092 0.1092 0.1092 0 -0.00(-0.73%)
Apr 30, 2020 0.0990 0.1100 0.0990 0.1100 86,000 +0.01(+4.76%)
Apr 29, 2020 0.1063 0.1063 0.1050 0.1050 7,600 -0.01(-10.26%)
Apr 27, 2020 0.1170 0.1170 0.1170 0 +0.00(+0.00%)
Apr 20, 2020 0.1170 0.1170 0.1170 0 +0.01(+6.36%)
Apr 17, 2020 0.1100 0.1100 0.1029 0.1100 46,500 -0.00(-0.99%)
Apr 14, 2020 0.1111 0.1111 0.1111 0 -0.00(-3.39%)
Apr 13, 2020 0.1150 0.1150 0.1150 0.1150 8,500 +0.00(+4.07%)
Apr 09, 2020 0.1012 0.1105 0.1012 0.1105 6,000 +0.00(+0.36%)
Apr 08, 2020 0.1000 0.1101 0.1000 0.1101 50,030 +0.01(+4.86%)
Apr 07, 2020 0.0833 0.1050 0.0833 0.1050 20,500 -0.00(-3.67%)
Apr 06, 2020 0.1167 0.1167 0.1077 0.1090 11,700 -0.00(-2.85%)
Apr 03, 2020 0.1133 0.1189 0.1122 0.1122 15,000 +0.00(+2.00%)
Apr 01, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.09%)
Mar 31, 2020 0.1100 0.1100 0.1099 0.1099 15,000 -0.01(-5.83%)
Mar 30, 2020 0.1167 0.1167 0.1167 0.1167 200 +0.00(+0.09%)
Mar 27, 2020 0.1087 0.1166 0.1069 0.1166 129,500 +0.02(+16.83%)
Mar 25, 2020 0.0998 0.0998 0.0998 0 +0.01(+7.08%)
Mar 24, 2020 0.0810 0.0932 0.0810 0.0932 8,627 +0.01(+8.00%)
Mar 23, 2020 0.0900 0.0900 0.0863 0.0863 8,589 -0.02(-19.19%)
Mar 20, 2020 0.1200 0.1200 0.0998 0.1068 30,000 +0.01(+10.67%)
Mar 18, 2020 0.0965 0.0965 0.0965 0 -0.03(-22.80%)
Mar 17, 2020 0.1100 0.1250 0.1100 0.1250 11,181 +0.01(+13.64%)
Mar 16, 2020 0.1100 0.1100 0.1100 0.1100 10,000 -0.01(-4.35%)
Mar 13, 2020 0.1150 0.1150 0.1150 0.1150 5,000 +0.00(+0.00%)
Mar 12, 2020 0.1150 0.1150 0.1150 0.1150 1,500 -0.00(-4.17%)
Mar 11, 2020 0.1200 0.1200 0.1200 0.1200 3,000 -0.01(-5.88%)
Mar 10, 2020 0.1336 0.1362 0.1162 0.1275 55,500 -0.01(-6.18%)
Mar 09, 2020 0.1359 0.1359 0.1359 0.1359 10,000 -0.01(-9.40%)
Mar 06, 2020 0.1500 0.1500 0.1500 0.1500 4,400 +0.00(+1.42%)
Mar 05, 2020 0.1479 0.1479 0.1479 0.1479 2,000 +0.00(+0.07%)
Mar 04, 2020 0.1600 0.1600 0.1471 0.1478 48,083 -0.02(-10.32%)
Mar 03, 2020 0.1533 0.1648 0.1533 0.1648 51,000 +0.01(+9.87%)
Mar 02, 2020 0.1600 0.1600 0.1500 0.1500 25,000 +0.00(+2.46%)
Feb 28, 2020 0.1467 0.1467 0.1464 0.1464 6,600 -0.00(-2.98%)
Feb 27, 2020 0.1411 0.1509 0.1411 0.1509 4,000 +0.01(+6.57%)
Feb 26, 2020 0.1603 0.1603 0.1416 0.1416 7,900 -0.02(-12.16%)
Feb 25, 2020 0.1610 0.1612 0.1610 0.1612 36,036 +0.01(+4.81%)
Feb 21, 2020 0.1538 0.1538 0.1538 0 +0.01(+4.27%)
Feb 20, 2020 0.1465 0.1475 0.1400 0.1475 37,870 -0.00(-1.21%)
Feb 19, 2020 0.1525 0.1525 0.1493 0.1493 2,800 -0.00(-0.47%)
Feb 18, 2020 0.1496 0.1520 0.1496 0.1500 55,620 +0.00(+0.00%)
Feb 14, 2020 0.1466 0.1500 0.1466 0.1500 34,500 +0.00(+0.00%)
Feb 13, 2020 0.1497 0.1500 0.1497 0.1500 56,833 +0.01(+3.45%)
Feb 12, 2020 0.1400 0.1450 0.1377 0.1450 14,000 +0.00(+3.57%)
Feb 11, 2020 0.1562 0.1562 0.1367 0.1400 49,300 -0.00(-3.45%)
Feb 07, 2020 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Feb 06, 2020 0.1450 0.1593 0.1450 0.1500 11,000 -0.01(-4.94%)
Feb 05, 2020 0.1578 0.1578 0.1578 0.1578 1,000 +0.02(+11.91%)
Feb 04, 2020 0.1410 0.1410 0.1410 0.1410 4,000 +0.01(+8.46%)
Feb 03, 2020 0.1300 0.1300 0.1300 0.1300 2,000 +0.00(+0.00%)
Jan 31, 2020 0.1296 0.1300 0.1296 0.1300 58,000 +0.00(+0.08%)
Jan 30, 2020 0.1299 0.1299 0.1299 0.1299 4,000 +0.01(+8.25%)
Jan 28, 2020 0.1200 0.1200 0.1200 0 +0.01(+13.31%)
Jan 27, 2020 0.1059 0.1059 0.1059 0.1059 370 +0.00(+0.00%)
Jan 14, 2020 0.1059 0.1059 0.1059 0 -0.01(-10.93%)
Jan 13, 2020 0.1189 0.1189 0.1189 0.1189 5,000 -0.00(-1.00%)
Jan 09, 2020 0.1201 0.1201 0.1201 0 +0.00(+0.00%)
Jan 08, 2020 0.1286 0.1286 0.1201 0.1201 5,500 -0.01(-5.95%)
Jan 07, 2020 0.1230 0.1277 0.1230 0.1277 30,000 +0.01(+12.91%)
Jan 06, 2020 0.1100 0.1131 0.1100 0.1131 10,300 +0.00(+2.82%)
Dec 27, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 23, 2019 0.1100 0.1100 0.1100 0 +0.00(+2.80%)
Dec 20, 2019 0.0936 0.1070 0.0936 0.1070 32,500 +0.01(+5.31%)
Dec 19, 2019 0.1000 0.1016 0.1000 0.1016 19,000 +0.01(+11.40%)
Dec 16, 2019 0.0912 0.0912 0.0912 0 +0.00(+3.99%)
Dec 13, 2019 0.0877 0.0898 0.0877 0.0877 160,000 -0.01(-7.20%)
Dec 06, 2019 0.0945 0.0945 0.0945 0 -0.01(-5.50%)
Dec 04, 2019 0.1000 0.1000 0.1000 0 -0.00(-3.85%)
Dec 02, 2019 0.1040 0.1040 0.1040 0 -0.01(-5.45%)
Nov 27, 2019 0.1100 0.1100 0.1100 0 +0.01(+5.77%)
Nov 26, 2019 0.1017 0.1040 0.1017 0.1040 48,000 +0.01(+9.47%)
Nov 22, 2019 0.0950 0.0950 0.0950 0 +0.00(+4.86%)
Nov 21, 2019 0.0922 0.0922 0.0906 0.0906 69,000 -0.01(-10.56%)
Nov 20, 2019 0.1013 0.1013 0.1013 0.1013 150 -0.00(-4.43%)
Nov 18, 2019 0.1060 0.1060 0.1060 0 +0.01(+6.00%)
Nov 12, 2019 0.1000 0.1000 0.1000 0 -0.02(-20.00%)
Nov 11, 2019 0.1250 0.1250 0.1250 0.1250 200 +0.02(+19.05%)
Nov 08, 2019 0.1050 0.1050 0.1050 0.1050 4,600 -0.00(-2.33%)
Nov 07, 2019 0.1075 0.1075 0.1075 0.1075 3,000 +0.00(+3.46%)
Nov 05, 2019 0.1039 0.1039 0.1039 0 -0.01(-5.55%)
Oct 24, 2019 0.1100 0.1100 0.1100 0 -0.00(-1.08%)
Oct 16, 2019 0.1112 0.1112 0.1112 0 +0.01(+11.09%)
Oct 07, 2019 0.1001 0.1001 0.1001 0 -0.01(-9.00%)
Oct 03, 2019 0.1100 0.1100 0.1100 0 -0.01(-6.94%)
Oct 02, 2019 0.1182 0.1182 0.1182 0.1182 3,500 -0.01(-6.64%)
Sep 26, 2019 0.1266 0.1266 0.1266 0 -0.00(-1.09%)
Sep 25, 2019 0.1290 0.1290 0.1270 0.1280 13,000 +0.00(+2.56%)
Sep 24, 2019 0.1230 0.1260 0.1230 0.1248 19,000 +0.00(+0.16%)
Sep 23, 2019 0.1260 0.1260 0.1246 0.1246 19,000 -0.00(-1.11%)
Sep 20, 2019 0.1260 0.1260 0.1260 0.1260 2,000 +0.01(+5.88%)
Sep 19, 2019 0.1080 0.1190 0.1059 0.1190 38,700 -0.00(-3.25%)
Sep 18, 2019 0.1230 0.1230 0.1230 0.1230 8,000 +0.00(+2.50%)
Sep 17, 2019 0.1200 0.1200 0.1200 0.1200 4,500 +0.02(+17.19%)
Sep 12, 2019 0.1024 0.1024 0.1024 0 -0.01(-12.48%)
Sep 10, 2019 0.1170 0.1170 0.1170 0 +0.00(+2.36%)
Sep 09, 2019 0.1143 0.1143 0.1143 0.1143 20,000 -0.02(-12.75%)
Sep 04, 2019 0.1310 0.1310 0.1310 0 -0.00(-2.96%)
Sep 03, 2019 0.1384 0.1384 0.1350 0.1350 25,000 +0.02(+12.50%)
Aug 30, 2019 0.1200 0.1200 0.1200 0.1200 3,000 +0.01(+4.53%)
Aug 23, 2019 0.1148 0.1148 0.1148 0 -0.01(-7.49%)
Aug 21, 2019 0.1241 0.1241 0.1241 0 +0.02(+13.85%)
Aug 19, 2019 0.1090 0.1090 0.1090 0 +0.03(+36.25%)
Aug 14, 2019 0.0800 0.0800 0.0800 0 -0.03(-24.31%)
Aug 09, 2019 0.1057 0.1057 0.1057 0 +0.03(+32.12%)
Aug 08, 2019 0.0940 0.0940 0.0800 0.0800 15,000 -0.01(-7.51%)
Aug 07, 2019 0.0865 0.0865 0.0865 0.0865 350 -0.01(-9.04%)
Jul 26, 2019 0.0951 0.0951 0.0951 0 -0.01(-8.56%)
Jun 27, 2019 0.1040 0.1040 0.1040 0 +0.01(+15.56%)
Jun 25, 2019 0.0900 0.0900 0.0900 0 -0.01(-8.26%)
Jun 17, 2019 0.0981 0.0981 0.0981 0 -0.00(-2.87%)
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.