Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fpx Nickel Corp (OP: FPOCF )

0.2257 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 22, 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, 2022 0.5017 0.5020 0.4395 0.4657 285,343 -0.01(-2.74%)
May 27, 2022 0.4633 0.4879 0.4631 0.4788 33,509 +0.02(+3.35%)
May 26, 2022 0.4569 0.4638 0.4461 0.4633 21,266 +0.01(+2.43%)
May 25, 2022 0.4710 0.4710 0.4390 0.4523 32,939 +0.00(+0.51%)
May 24, 2022 0.4600 0.4712 0.4440 0.4500 197,026 +0.00(+0.00%)
May 23, 2022 0.4400 0.4600 0.4200 0.4500 48,864 +0.07(+16.94%)
May 20, 2022 0.3857 0.4045 0.3684 0.3848 177,084 -0.01(-2.58%)
May 19, 2022 0.4027 0.4098 0.3940 0.3950 74,638 -0.02(-5.75%)
May 18, 2022 0.4250 0.4250 0.4000 0.4191 102,424 -0.00(-0.45%)
May 17, 2022 0.4194 0.4299 0.4133 0.4210 27,618 -0.01(-1.89%)
May 16, 2022 0.4110 0.4624 0.4000 0.4291 26,542 +0.02(+3.95%)
May 13, 2022 0.3897 0.4177 0.3754 0.4128 119,331 +0.04(+10.08%)
May 12, 2022 0.4186 0.4490 0.3700 0.3750 142,514 -0.05(-12.79%)
May 11, 2022 0.4070 0.4300 0.4067 0.4300 175,447 +0.04(+10.26%)
May 10, 2022 0.4072 0.4325 0.3900 0.3900 72,970 +0.00(+0.00%)
May 09, 2022 0.4318 0.4461 0.3900 0.3900 376,667 -0.06(-12.58%)
May 06, 2022 0.4456 0.4461 0.4346 0.4461 55,442 +0.00(+0.00%)
May 05, 2022 0.4703 0.4703 0.4322 0.4461 40,230 -0.01(-2.11%)
May 04, 2022 0.4424 0.4557 0.4201 0.4557 142,174 +0.02(+5.46%)
May 03, 2022 0.4800 0.4800 0.4228 0.4321 175,421 -0.00(-0.89%)
May 02, 2022 0.4860 0.4860 0.4350 0.4360 78,949 -0.01(-3.30%)
Apr 29, 2022 0.4830 0.4830 0.4508 0.4509 90,731 -0.02(-3.86%)
Apr 28, 2022 0.4571 0.4700 0.4400 0.4690 98,345 +0.02(+4.85%)
Apr 27, 2022 0.4910 0.4910 0.4400 0.4473 303,224 -0.02(-4.83%)
Apr 26, 2022 0.5230 0.5245 0.4666 0.4700 175,518 -0.02(-3.11%)
Apr 25, 2022 0.4900 0.5013 0.4710 0.4851 141,160 -0.00(-0.59%)
Apr 22, 2022 0.5475 0.5493 0.4646 0.4880 599,256 -0.07(-12.31%)
Apr 21, 2022 0.6120 0.6195 0.5440 0.5565 338,148 -0.05(-8.62%)
Apr 20, 2022 0.6300 0.6333 0.5813 0.6090 630,609 -0.02(-2.87%)
Apr 19, 2022 0.6100 0.6285 0.6000 0.6270 97,029 +0.02(+2.77%)
Apr 18, 2022 0.6457 0.6457 0.6100 0.6101 59,634 -0.01(-2.23%)
Apr 14, 2022 0.6316 0.6570 0.6108 0.6240 85,452 +0.00(+0.48%)
Apr 13, 2022 0.6212 0.6290 0.6000 0.6210 44,137 +0.02(+3.50%)
Apr 12, 2022 0.6136 0.6300 0.6000 0.6000 96,318 -0.03(-4.21%)
Apr 11, 2022 0.6451 0.6533 0.6263 0.6264 40,727 -0.01(-2.05%)
Apr 08, 2022 0.6324 0.6575 0.6324 0.6395 42,511 +0.01(+1.51%)
Apr 07, 2022 0.6400 0.6400 0.6238 0.6300 42,211 -0.01(-0.87%)
Apr 06, 2022 0.6970 0.6970 0.6212 0.6355 73,205 -0.03(-4.51%)
Apr 05, 2022 0.6700 0.6844 0.6635 0.6655 111,072 +0.01(+0.83%)
Apr 04, 2022 0.6400 0.6655 0.6399 0.6600 176,933 +0.02(+3.14%)
Apr 01, 2022 0.6186 0.6472 0.6102 0.6399 51,186 +0.01(+1.64%)
Mar 31, 2022 0.6507 0.6507 0.6295 0.6296 106,868 -0.01(-2.08%)
Mar 30, 2022 0.6085 0.6518 0.6050 0.6430 89,495 +0.04(+6.28%)
Mar 29, 2022 0.5972 0.6172 0.5900 0.6050 72,149 +0.01(+1.85%)
Mar 28, 2022 0.6300 0.6430 0.5864 0.5940 112,184 -0.04(-6.10%)
Mar 25, 2022 0.6500 0.6590 0.6206 0.6326 44,277 -0.03(-4.05%)
Mar 24, 2022 0.6580 0.6885 0.6300 0.6593 99,436 +0.04(+6.08%)
Mar 23, 2022 0.6173 0.6385 0.5996 0.6215 199,092 +0.04(+6.24%)
Mar 22, 2022 0.6230 0.6230 0.5850 0.5850 102,217 +0.00(+0.79%)
Mar 21, 2022 0.5804 0.6050 0.5803 0.5804 167,543 +0.00(+0.00%)
Mar 18, 2022 0.5674 0.5867 0.5500 0.5804 57,121 +0.01(+2.26%)
Mar 17, 2022 0.5540 0.5769 0.5540 0.5676 212,894 +0.02(+3.20%)
Mar 16, 2022 0.5550 0.5930 0.5500 0.5500 112,386 -0.00(-0.40%)
Mar 15, 2022 0.5400 0.5567 0.5220 0.5522 122,354 -0.00(-0.32%)
Mar 14, 2022 0.5927 0.6070 0.5310 0.5540 185,992 -0.02(-3.52%)
Mar 11, 2022 0.6030 0.6030 0.5726 0.5742 148,605 -0.01(-1.42%)
Mar 10, 2022 0.6300 0.6620 0.5711 0.5825 407,250 -0.04(-7.02%)
Mar 09, 2022 0.6828 0.6937 0.5915 0.6265 323,643 -0.04(-5.92%)
Mar 08, 2022 0.6951 0.7500 0.6280 0.6659 1,084,864 -0.00(-0.61%)
Mar 07, 2022 0.5894 0.6800 0.5500 0.6700 717,221 +0.12(+22.73%)
Mar 04, 2022 0.5400 0.5500 0.5321 0.5459 54,887 +0.01(+2.06%)
Mar 03, 2022 0.5294 0.5407 0.5177 0.5349 78,565 +0.01(+2.87%)
Mar 02, 2022 0.5200 0.5491 0.5150 0.5200 46,041 +0.00(+0.00%)
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.