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 (%)
Aug 31, 2020 0.4958 0.5639 0.4787 0.5561 74,978 +0.07(+14.71%)
Aug 28, 2020 0.4200 0.4849 0.4200 0.4848 47,800 +0.07(+16.79%)
Aug 27, 2020 0.4200 0.4221 0.4078 0.4151 39,544 +0.01(+2.09%)
Aug 26, 2020 0.3920 0.4222 0.3904 0.4066 25,532 +0.03(+7.17%)
Aug 25, 2020 0.4000 0.4000 0.3793 0.3794 43,600 +0.01(+1.74%)
Aug 24, 2020 0.4213 0.4213 0.3677 0.3729 45,682 -0.02(-4.58%)
Aug 21, 2020 0.3900 0.4050 0.3900 0.3908 18,500 -0.01(-2.20%)
Aug 20, 2020 0.4306 0.4593 0.3911 0.3996 99,297 -0.04(-9.80%)
Aug 19, 2020 0.4451 0.4893 0.4300 0.4430 82,770 +0.01(+1.70%)
Aug 18, 2020 0.3618 0.4356 0.3618 0.4356 46,004 +0.07(+18.47%)
Aug 17, 2020 0.3190 0.3800 0.3190 0.3677 150,078 +0.05(+14.91%)
Aug 14, 2020 0.3138 0.3300 0.3138 0.3200 48,900 +0.01(+1.98%)
Aug 13, 2020 0.3150 0.3200 0.3000 0.3138 30,800 -0.01(-1.63%)
Aug 12, 2020 0.2718 0.3190 0.2700 0.3190 37,306 +0.05(+18.15%)
Aug 11, 2020 0.2900 0.2900 0.2662 0.2700 41,669 -0.01(-3.95%)
Aug 10, 2020 0.3028 0.3049 0.2811 0.2811 45,100 +0.00(+0.97%)
Aug 07, 2020 0.3041 0.3060 0.2676 0.2784 45,100 -0.03(-8.96%)
Aug 06, 2020 0.2950 0.3104 0.2934 0.3058 53,134 +0.01(+2.86%)
Aug 05, 2020 0.2754 0.2973 0.2730 0.2973 19,500 +0.03(+11.06%)
Aug 04, 2020 0.2650 0.2750 0.2600 0.2677 30,800 +0.01(+3.72%)
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%)
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.