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 (%)
Jun 30, 2023 0.3719 0.3810 0.3500 0.3600 121,613 -0.01(-2.70%)
Jun 29, 2023 0.3700 0.3792 0.3602 0.3700 34,400 +0.00(+0.41%)
Jun 28, 2023 0.3895 0.3941 0.3500 0.3685 57,194 -0.04(-9.46%)
Jun 27, 2023 0.3988 0.4100 0.3900 0.4070 43,945 +0.01(+3.19%)
Jun 26, 2023 0.4024 0.4032 0.3944 0.3944 7,374 +0.00(+0.25%)
Jun 23, 2023 0.3912 0.3991 0.3912 0.3934 20,760 +0.00(+0.87%)
Jun 22, 2023 0.4051 0.4097 0.3900 0.3900 31,455 -0.01(-1.27%)
Jun 21, 2023 0.4100 0.4100 0.3900 0.3950 52,466 -0.02(-4.98%)
Jun 20, 2023 0.4160 0.4170 0.4107 0.4157 13,045 +0.00(+0.48%)
Jun 16, 2023 0.4171 0.4200 0.4100 0.4137 85,313 -0.01(-1.50%)
Jun 15, 2023 0.4380 0.4380 0.4144 0.4200 33,205 -0.01(-2.19%)
Jun 14, 2023 0.4299 0.4373 0.4108 0.4294 28,596 -0.00(-0.14%)
Jun 13, 2023 0.4085 0.4300 0.4085 0.4300 65,515 +0.02(+4.55%)
Jun 12, 2023 0.4250 0.4355 0.4100 0.4113 50,571 -0.01(-2.07%)
Jun 09, 2023 0.4100 0.4232 0.4100 0.4200 25,386 +0.00(+0.74%)
Jun 08, 2023 0.4216 0.4289 0.4169 0.4169 10,845 -0.02(-5.01%)
Jun 07, 2023 0.4130 0.4539 0.3850 0.4389 47,931 +0.01(+2.31%)
Jun 06, 2023 0.3930 0.4333 0.3930 0.4290 55,754 -0.02(-4.67%)
Jun 05, 2023 0.4194 0.4500 0.4125 0.4500 108,349 +0.03(+7.81%)
Jun 02, 2023 0.3800 0.4174 0.3793 0.4174 68,319 +0.04(+10.04%)
Jun 01, 2023 0.3492 0.3808 0.3492 0.3793 80,019 +0.02(+6.72%)
May 31, 2023 0.3600 0.3697 0.3483 0.3554 130,226 -0.01(-2.87%)
May 30, 2023 0.3324 0.3671 0.3324 0.3659 193,778 +0.06(+18.18%)
May 26, 2023 0.3100 0.3175 0.3096 0.3096 53,680 -0.00(-0.16%)
May 25, 2023 0.3168 0.3168 0.3059 0.3101 10,647 -0.03(-7.71%)
May 24, 2023 0.3201 0.3360 0.3135 0.3360 7,200 +0.01(+3.04%)
May 23, 2023 0.3300 0.3346 0.3135 0.3261 71,288 -0.01(-4.09%)
May 22, 2023 0.3270 0.3439 0.3040 0.3400 17,116 +0.03(+8.38%)
May 19, 2023 0.3250 0.3250 0.3063 0.3137 24,830 -0.01(-4.07%)
May 18, 2023 0.3270 0.3270 0.3270 0.3270 1,048 -0.01(-2.48%)
May 17, 2023 0.3162 0.3353 0.3162 0.3353 84,778 +0.02(+6.75%)
May 16, 2023 0.3154 0.3154 0.2995 0.3141 96,516 -0.01(-2.33%)
May 15, 2023 0.3160 0.3250 0.3160 0.3216 98,480 +0.00(+0.19%)
May 12, 2023 0.3302 0.3302 0.3210 0.3210 67,576 -0.01(-2.34%)
May 11, 2023 0.3406 0.3406 0.3229 0.3287 18,839 -0.01(-3.01%)
May 10, 2023 0.3500 0.3500 0.3389 0.3389 32,845 -0.01(-3.72%)
May 09, 2023 0.3444 0.3551 0.3444 0.3520 40,668 +0.02(+4.73%)
May 08, 2023 0.3441 0.3450 0.3261 0.3361 25,781 -0.00(-1.15%)
May 05, 2023 0.3399 0.3420 0.3326 0.3400 7,800 +0.01(+2.22%)
May 04, 2023 0.3300 0.3419 0.3300 0.3326 72,136 +0.00(+0.06%)
May 03, 2023 0.3320 0.3324 0.3260 0.3324 27,897 -0.00(-1.36%)
May 02, 2023 0.3353 0.3370 0.3320 0.3370 28,919 +0.00(+0.51%)
May 01, 2023 0.3492 0.3509 0.3353 0.3353 41,542 -0.01(-3.98%)
Apr 28, 2023 0.3380 0.3492 0.3329 0.3492 26,453 +0.00(+1.01%)
Apr 27, 2023 0.3450 0.3520 0.3348 0.3457 150,287 +0.01(+3.29%)
Apr 26, 2023 0.3449 0.3449 0.3347 0.3347 2,829 -0.00(-0.42%)
Apr 25, 2023 0.3401 0.3500 0.3321 0.3361 40,417 -0.02(-5.22%)
Apr 24, 2023 0.3697 0.3697 0.3400 0.3546 46,336 -0.00(-0.67%)
Apr 21, 2023 0.3477 0.3646 0.3477 0.3570 90,351 +0.00(+1.13%)
Apr 20, 2023 0.3450 0.3597 0.3450 0.3530 46,980 +0.00(+0.00%)
Apr 19, 2023 0.3562 0.3739 0.3530 0.3530 52,667 -0.02(-5.16%)
Apr 18, 2023 0.3500 0.3800 0.3453 0.3722 31,401 +0.02(+5.02%)
Apr 17, 2023 0.3534 0.3583 0.3530 0.3544 27,017 -0.01(-1.56%)
Apr 14, 2023 0.3600 0.3600 0.3504 0.3600 52,673 -0.01(-1.99%)
Apr 13, 2023 0.3650 0.3700 0.3650 0.3673 14,976 +0.00(+0.63%)
Apr 12, 2023 0.3650 0.3650 0.3532 0.3650 19,367 +0.01(+1.76%)
Apr 11, 2023 0.3637 0.3650 0.3545 0.3587 26,946 +0.00(+1.24%)
Apr 10, 2023 0.3627 0.3627 0.3454 0.3543 27,787 -0.01(-2.13%)
Apr 06, 2023 0.3825 0.3825 0.3576 0.3620 11,021 +0.00(+0.47%)
Apr 05, 2023 0.3547 0.3615 0.3460 0.3603 11,877 +0.01(+2.07%)
Apr 04, 2023 0.3670 0.3700 0.3480 0.3530 41,143 -0.02(-4.31%)
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.