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

Fpx Nickel Corp (OP: FPOCF )

0.2247 UNCHANGED
Streaming Delayed Price Updated: 10:31 AM EDT, May 17, 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 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%)
Apr 03, 2023 0.3375 0.3727 0.3366 0.3689 46,854 +0.03(+9.30%)
Mar 31, 2023 0.3250 0.3393 0.3250 0.3375 44,306 +0.01(+1.93%)
Mar 30, 2023 0.3300 0.3315 0.3300 0.3311 23,248 +0.00(+0.09%)
Mar 29, 2023 0.3373 0.3403 0.3308 0.3308 26,795 -0.00(-0.33%)
Mar 28, 2023 0.3396 0.3403 0.3308 0.3319 7,224 -0.01(-2.09%)
Mar 27, 2023 0.3300 0.3425 0.3300 0.3390 69,690 +0.00(+0.21%)
Mar 24, 2023 0.3438 0.3438 0.3334 0.3383 71,445 -0.01(-1.80%)
Mar 23, 2023 0.3475 0.3538 0.3445 0.3445 68,217 -0.00(-0.69%)
Mar 22, 2023 0.3450 0.3590 0.3450 0.3469 25,525 -0.01(-2.28%)
Mar 21, 2023 0.3475 0.3600 0.3475 0.3550 27,736 -0.00(-0.31%)
Mar 20, 2023 0.3593 0.3593 0.3430 0.3561 21,531 -0.01(-1.60%)
Mar 17, 2023 0.3445 0.3859 0.3445 0.3619 74,799 -0.01(-2.74%)
Mar 16, 2023 0.3531 0.3787 0.3531 0.3721 34,234 +0.02(+6.04%)
Mar 15, 2023 0.3859 0.3859 0.3509 0.3509 20,687 -0.04(-9.63%)
Mar 14, 2023 0.3722 0.3883 0.3657 0.3883 17,062 +0.02(+4.47%)
Mar 13, 2023 0.3746 0.3825 0.3641 0.3717 14,220 +0.00(+0.54%)
Mar 10, 2023 0.3508 0.3870 0.3504 0.3697 55,867 +0.02(+4.94%)
Mar 09, 2023 0.3593 0.3674 0.3433 0.3523 152,250 -0.01(-3.59%)
Mar 08, 2023 0.3420 0.3654 0.3331 0.3654 48,390 +0.04(+12.36%)
Mar 07, 2023 0.3201 0.3252 0.3200 0.3252 38,891 +0.00(+0.74%)
Mar 06, 2023 0.3200 0.3340 0.3200 0.3228 20,107 -0.01(-1.71%)
Mar 03, 2023 0.3330 0.3330 0.3231 0.3284 41,673 -0.00(-0.82%)
Mar 02, 2023 0.3290 0.3330 0.3271 0.3311 41,627 -0.01(-2.30%)
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.