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

Fpx Nickel Corp (TSV: FPX )

0.2430 -0.0020 (-0.82%)
Streaming Delayed Price Updated: 3:57 PM EST, Nov 29, 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 (%)
Nov 29, 2024 0.2500 0.2500 0.2400 0.2430 21,000 -0.00(-0.82%)
Nov 28, 2024 0.2500 0.2500 0.2450 0.2450 11,515 +0.00(+0.00%)
Nov 27, 2024 0.2500 0.2500 0.2450 0.2450 17,750 -0.00(-1.21%)
Nov 26, 2024 0.2500 0.2500 0.2480 0.2480 137,620 -0.00(-0.80%)
Nov 25, 2024 0.2550 0.2600 0.2400 0.2500 211,335 -0.01(-1.96%)
Nov 22, 2024 0.2550 0.2550 0.2550 0.2550 28,987 +0.00(+0.00%)
Nov 21, 2024 0.2550 0.2550 0.2550 0.2550 13,923 +0.01(+4.08%)
Nov 20, 2024 0.2500 0.2550 0.2450 0.2450 127,090 -0.01(-2.00%)
Nov 19, 2024 0.2550 0.2600 0.2500 0.2500 120,501 -0.01(-1.96%)
Nov 18, 2024 0.2650 0.2650 0.2550 0.2550 18,747 -0.01(-3.77%)
Nov 15, 2024 0.2650 0.2650 0.2600 0.2650 21,000 +0.00(+0.76%)
Nov 14, 2024 0.2600 0.2630 0.2600 0.2630 32,950 +0.00(+1.15%)
Nov 13, 2024 0.2500 0.2700 0.2500 0.2600 57,500 +0.01(+4.00%)
Nov 12, 2024 0.2550 0.2650 0.2500 0.2500 42,004 -0.01(-1.96%)
Nov 11, 2024 0.2650 0.2700 0.2500 0.2550 57,166 -0.01(-3.77%)
Nov 08, 2024 0.2800 0.2800 0.2600 0.2650 64,507 -0.02(-5.36%)
Nov 07, 2024 0.2800 0.2800 0.2800 0.2800 13,700 +0.00(+0.00%)
Nov 06, 2024 0.2800 0.2850 0.2750 0.2800 10,502 +0.00(+0.00%)
Nov 05, 2024 0.2750 0.2830 0.2750 0.2800 7,000 +0.01(+1.82%)
Nov 04, 2024 0.2750 0.2750 0.2750 0.2750 12,000 +0.00(+0.00%)
Nov 01, 2024 0.2700 0.2750 0.2700 0.2750 38,416 +0.02(+5.77%)
Oct 31, 2024 0.2800 0.2800 0.2600 0.2600 84,286 -0.02(-5.45%)
Oct 30, 2024 0.2800 0.2800 0.2750 0.2750 64,116 +0.01(+1.85%)
Oct 29, 2024 0.2800 0.2800 0.2700 0.2700 71,705 -0.01(-3.57%)
Oct 28, 2024 0.2800 0.2800 0.2800 0.2800 11,888 +0.00(+0.00%)
Oct 25, 2024 0.2800 0.2800 0.2800 0.2800 22,900 +0.00(+0.00%)
Oct 24, 2024 0.2850 0.2850 0.2800 0.2800 28,200 -0.00(-1.75%)
Oct 23, 2024 0.3000 0.3000 0.2800 0.2850 60,785 -0.01(-3.39%)
Oct 22, 2024 0.3000 0.3000 0.2900 0.2950 30,952 -0.01(-1.67%)
Oct 21, 2024 0.3150 0.3150 0.2950 0.3000 66,165 -0.01(-1.64%)
Oct 18, 2024 0.3100 0.3200 0.3050 0.3050 40,306 -0.01(-1.61%)
Oct 17, 2024 0.2900 0.3200 0.2900 0.3100 156,855 +0.03(+10.71%)
Oct 16, 2024 0.2800 0.2850 0.2800 0.2800 32,700 +0.00(+0.00%)
Oct 15, 2024 0.2900 0.2900 0.2750 0.2800 47,856 -0.01(-3.45%)
Oct 11, 2024 0.2900 0 +0.00(+0.00%)
Oct 10, 2024 0.2800 0.2950 0.2800 0.2900 10,014 +0.01(+3.57%)
Oct 09, 2024 0.2800 0.2850 0.2800 0.2800 18,000 +0.00(+0.00%)
Oct 08, 2024 0.2850 0.2850 0.2750 0.2800 16,754 +0.01(+1.82%)
Oct 07, 2024 0.2850 0.2850 0.2750 0.2750 12,700 -0.01(-1.79%)
Oct 04, 2024 0.2800 0.2850 0.2750 0.2800 29,700 +0.00(+0.00%)
Oct 03, 2024 0.3000 0.3000 0.2800 0.2800 156,506 -0.02(-6.67%)
Oct 02, 2024 0.3000 0.3000 0.2900 0.3000 7,000 +0.01(+3.45%)
Oct 01, 2024 0.2900 0.2950 0.2900 0.2900 10,500 +0.00(+0.00%)
Sep 30, 2024 0.2900 0.2900 0.2900 0.2900 57,000 +0.00(+0.00%)
Sep 27, 2024 0.3000 0.3000 0.2900 0.2900 42,603 -0.01(-1.69%)
Sep 26, 2024 0.3000 0.3000 0.2950 0.2950 19,000 -0.01(-1.67%)
Sep 25, 2024 0.2900 0.3000 0.2850 0.3000 31,875 +0.01(+3.45%)
Sep 24, 2024 0.2900 0.2950 0.2850 0.2900 63,517 +0.00(+0.00%)
Sep 23, 2024 0.3000 0.3000 0.2900 0.2900 15,767 -0.01(-3.33%)
Sep 20, 2024 0.3000 0.3050 0.2850 0.3000 949,000 +0.00(+0.00%)
Sep 19, 2024 0.3150 0.3150 0.2800 0.3000 175,100 -0.01(-3.23%)
Sep 18, 2024 0.3150 0.3200 0.3100 0.3100 51,703 +0.01(+3.33%)
Sep 17, 2024 0.3150 0.3150 0.3000 0.3000 40,134 -0.02(-4.76%)
Sep 16, 2024 0.2800 0.3150 0.2800 0.3150 254,276 +0.03(+12.50%)
Sep 13, 2024 0.2700 0.2800 0.2700 0.2800 26,636 +0.01(+3.70%)
Sep 12, 2024 0.2600 0.2700 0.2600 0.2700 10,050 +0.01(+3.85%)
Sep 11, 2024 0.2500 0.2600 0.2450 0.2600 121,950 +0.01(+4.00%)
Sep 10, 2024 0.2550 0.2550 0.2500 0.2500 55,000 +0.01(+2.04%)
Sep 09, 2024 0.2500 0.2500 0.2450 0.2450 20,223 -0.01(-2.00%)
Sep 06, 2024 0.2600 0.2600 0.2500 0.2500 21,923 -0.01(-1.96%)
Sep 05, 2024 0.2700 0.2700 0.2500 0.2550 153,346 +0.00(+0.00%)
Sep 04, 2024 0.2650 0.2650 0.2550 0.2550 22,500 -0.01(-3.77%)
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.