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 UNCHANGED
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 (%)
Jan 29, 2021 0.5136 0.5490 0.4970 0.5450 100,100 +0.02(+3.02%)
Jan 28, 2021 0.5502 0.5510 0.5117 0.5290 51,782 -0.00(-0.84%)
Jan 27, 2021 0.5452 0.5600 0.4660 0.5335 210,683 -0.03(-5.49%)
Jan 26, 2021 0.5632 0.5874 0.5529 0.5645 115,597 -0.02(-2.67%)
Jan 25, 2021 0.6407 0.6600 0.5500 0.5800 256,897 -0.05(-7.94%)
Jan 22, 2021 0.6495 0.6499 0.6150 0.6300 42,000 -0.01(-1.72%)
Jan 21, 2021 0.6701 0.6701 0.6295 0.6410 67,338 -0.01(-1.55%)
Jan 20, 2021 0.6200 0.7000 0.6200 0.6511 201,261 +0.03(+5.51%)
Jan 19, 2021 0.5943 0.6300 0.5764 0.6171 99,600 +0.03(+4.59%)
Jan 15, 2021 0.6003 0.6400 0.5826 0.5900 116,900 -0.02(-2.58%)
Jan 14, 2021 0.6041 0.6200 0.5900 0.6056 109,742 +0.01(+1.71%)
Jan 13, 2021 0.5767 0.6000 0.5767 0.5954 73,451 +0.02(+4.18%)
Jan 12, 2021 0.5770 0.6000 0.5600 0.5715 79,184 +0.01(+2.05%)
Jan 11, 2021 0.5501 0.5600 0.5290 0.5600 141,680 +0.01(+2.19%)
Jan 08, 2021 0.5310 0.5580 0.5300 0.5480 106,900 +0.01(+1.39%)
Jan 07, 2021 0.5600 0.5617 0.5233 0.5405 169,769 -0.00(-0.68%)
Jan 06, 2021 0.5462 0.5566 0.5400 0.5442 41,641 +0.01(+1.15%)
Jan 05, 2021 0.5700 0.5900 0.5300 0.5380 51,544 -0.00(-0.88%)
Jan 04, 2021 0.5628 0.5800 0.5353 0.5428 145,769 -0.01(-2.00%)
Dec 31, 2020 0.5539 0.5539 0.5539 75,731 +0.03(+6.52%)
Dec 30, 2020 0.5500 0.5500 0.5200 0.5200 75,731 -0.02(-3.88%)
Dec 29, 2020 0.5500 0.5700 0.5100 0.5410 98,694 -0.01(-1.64%)
Dec 28, 2020 0.5500 0.5500 0.5500 0.5500 4,999 +0.05(+9.32%)
Dec 24, 2020 0.5014 0.5201 0.4986 0.5031 35,100 +0.00(+0.22%)
Dec 23, 2020 0.5247 0.5259 0.4926 0.5020 185,856 -0.02(-3.26%)
Dec 22, 2020 0.5200 0.5247 0.4998 0.5189 44,405 +0.00(+0.37%)
Dec 21, 2020 0.5100 0.5200 0.5090 0.5170 21,818 -0.00(-0.56%)
Dec 18, 2020 0.5382 0.5382 0.4960 0.5199 84,400 -0.02(-3.40%)
Dec 17, 2020 0.5065 0.5490 0.5065 0.5382 107,460 +0.02(+4.48%)
Dec 16, 2020 0.4920 0.5151 0.4800 0.5151 35,367 +0.04(+7.96%)
Dec 15, 2020 0.4900 0.4900 0.4604 0.4771 35,584 +0.00(+0.70%)
Dec 14, 2020 0.4800 0.5006 0.4600 0.4738 147,382 +0.00(+0.04%)
Dec 11, 2020 0.4581 0.5148 0.4581 0.4736 69,200 -0.00(-0.19%)
Dec 10, 2020 0.4800 0.4833 0.4583 0.4745 55,069 +0.00(+0.96%)
Dec 09, 2020 0.4898 0.4982 0.4629 0.4700 54,097 -0.02(-3.57%)
Dec 08, 2020 0.5049 0.5049 0.4714 0.4874 84,954 +0.00(+0.21%)
Dec 07, 2020 0.4806 0.5037 0.4700 0.4864 378,604 +0.01(+1.33%)
Dec 04, 2020 0.4700 0.4903 0.4574 0.4800 61,900 +0.01(+1.05%)
Dec 03, 2020 0.4940 0.5000 0.4612 0.4750 145,574 -0.02(-3.06%)
Dec 02, 2020 0.5063 0.5500 0.4758 0.4900 201,282 -0.04(-7.70%)
Dec 01, 2020 0.5401 0.5526 0.5250 0.5309 98,632 -0.02(-3.47%)
Nov 30, 2020 0.5527 0.5545 0.5300 0.5500 102,690 -0.01(-1.75%)
Nov 27, 2020 0.5596 0.5670 0.5495 0.5598 68,200 +0.00(+0.16%)
Nov 25, 2020 0.5670 0.5744 0.5400 0.5589 140,900 -0.01(-2.60%)
Nov 24, 2020 0.5480 0.5800 0.5312 0.5738 154,069 +0.04(+7.98%)
Nov 23, 2020 0.5870 0.5900 0.5314 0.5314 254,449 -0.04(-6.71%)
Nov 20, 2020 0.5040 0.5712 0.5040 0.5696 186,500 +0.07(+13.92%)
Nov 19, 2020 0.5228 0.5400 0.4845 0.5000 317,756 -0.01(-1.96%)
Nov 18, 2020 0.4237 0.5500 0.4159 0.5100 1,506,320 +0.11(+27.50%)
Nov 17, 2020 0.4466 0.4466 0.3926 0.4000 139,576 -0.02(-4.76%)
Nov 16, 2020 0.4330 0.4400 0.4150 0.4200 12,335 +0.01(+1.25%)
Nov 13, 2020 0.4225 0.4500 0.4126 0.4148 43,400 +0.00(+0.00%)
Nov 12, 2020 0.4070 0.4300 0.4060 0.4148 28,540 -0.00(-0.05%)
Nov 11, 2020 0.4184 0.4184 0.4008 0.4150 31,060 +0.00(+1.19%)
Nov 10, 2020 0.3900 0.4199 0.3900 0.4101 23,703 -0.00(-0.89%)
Nov 09, 2020 0.4210 0.4210 0.3900 0.4138 44,946 +0.04(+11.21%)
Nov 06, 2020 0.3871 0.4093 0.3721 0.3721 39,400 -0.02(-4.34%)
Nov 05, 2020 0.3828 0.3890 0.3750 0.3890 8,425 +0.02(+5.31%)
Nov 04, 2020 0.3670 0.3694 0.3670 0.3694 6,433 -0.01(-2.79%)
Nov 03, 2020 0.3900 0.4011 0.3600 0.3800 49,375 -0.00(-0.96%)
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.