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

Fpx Nickel Corp (OP: FPOCF )

0.2151 -0.0151 (-6.56%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 20, 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 (%)
Jul 31, 2020 0.2581 0.2581 0.2581 0 +0.01(+3.24%)
Jul 30, 2020 0.2410 0.2500 0.2378 0.2500 15,401 -0.01(-3.21%)
Jul 29, 2020 0.2680 0.2734 0.2193 0.2583 130,780 -0.01(-4.79%)
Jul 28, 2020 0.2800 0.2892 0.2705 0.2713 55,823 +0.01(+2.57%)
Jul 27, 2020 0.2728 0.2900 0.2645 0.2645 52,726 -0.01(-5.30%)
Jul 24, 2020 0.2565 0.2816 0.2565 0.2793 113,500 +0.02(+5.84%)
Jul 23, 2020 0.2196 0.2945 0.2187 0.2639 422,090 +0.06(+29.62%)
Jul 22, 2020 0.2120 0.2194 0.2036 0.2036 62,654 -0.01(-3.96%)
Jul 21, 2020 0.2200 0.2200 0.2082 0.2120 47,255 +0.01(+3.36%)
Jul 20, 2020 0.1784 0.2403 0.1784 0.2051 355,913 +0.04(+21.36%)
Jul 17, 2020 0.1490 0.1690 0.1490 0.1690 4,000 +0.04(+27.26%)
Jul 16, 2020 0.1514 0.1514 0.1328 0.1328 3,000 -0.00(-1.19%)
Jul 15, 2020 0.1481 0.1481 0.1333 0.1344 29,848 -0.01(-9.25%)
Jul 14, 2020 0.1481 0.1481 0.1481 0.1481 25,000 +0.01(+5.11%)
Jul 10, 2020 0.1409 0.1409 0.1409 0 -0.00(-2.83%)
Jul 09, 2020 0.1305 0.1450 0.1305 0.1450 13,900 +0.01(+5.07%)
Jul 08, 2020 0.1380 0.1380 0.1380 0.1380 2,000 -0.00(-2.13%)
Jul 07, 2020 0.1410 0.1410 0.1410 0.1410 1,500 +0.01(+8.21%)
Jul 06, 2020 0.1329 0.1401 0.1250 0.1303 18,850 +0.01(+4.24%)
Jul 02, 2020 0.1250 0.1250 0.1250 0.1250 500 -0.01(-9.42%)
Jun 30, 2020 0.1380 0.1380 0.1380 0 +0.01(+7.81%)
Jun 29, 2020 0.1319 0.1319 0.1280 0.1280 37,500 -0.00(-2.29%)
Jun 26, 2020 0.1335 0.1335 0.1245 0.1310 61,900 +0.00(+0.00%)
Jun 25, 2020 0.1383 0.1383 0.1310 0.1310 10,500 -0.01(-9.66%)
Jun 24, 2020 0.1450 0.1450 0.1450 50 +0.00(+0.00%)
Jun 23, 2020 0.1276 0.1500 0.1276 0.1450 18,950 +0.02(+17.89%)
Jun 22, 2020 0.1230 0.1230 0.1230 0.1230 5,500 +0.01(+9.82%)
Jun 19, 2020 0.1288 0.1288 0.1120 0.1120 12,100 -0.02(-15.15%)
Jun 18, 2020 0.1320 0.1320 0.1320 0.1320 10,500 +0.00(+0.00%)
Jun 17, 2020 0.1320 0.1320 0.1320 0.1320 5,000 +0.00(+0.00%)
Jun 16, 2020 0.1320 0.1320 0.1320 0.1320 2,535 +0.00(+0.69%)
Jun 15, 2020 0.1278 0.1311 0.1278 0.1311 2,823 +0.00(+0.77%)
Jun 12, 2020 0.1301 0.1301 0.1301 0.1301 1,500 -0.01(-5.04%)
Jun 10, 2020 0.1370 0.1370 0.1370 0 +0.00(+0.74%)
Jun 09, 2020 0.1426 0.1426 0.1318 0.1360 16,500 -0.01(-5.69%)
Jun 08, 2020 0.1442 0.1442 0.1442 0.1442 5,078 -0.00(-0.55%)
Jun 05, 2020 0.1450 0.1450 0.1450 0.1450 5,100 +0.00(+3.57%)
Jun 04, 2020 0.1456 0.1456 0.1394 0.1400 32,000 -0.00(-0.78%)
Jun 03, 2020 0.1437 0.1437 0.1411 0.1411 12,100 +0.02(+15.94%)
Jun 02, 2020 0.1185 0.1240 0.1177 0.1217 53,300 +0.00(+3.31%)
Jun 01, 2020 0.1092 0.1191 0.1061 0.1178 45,256 +0.01(+12.19%)
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%)
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.