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

Fpx Nickel Corp (OP: FPOCF )

0.2304 -0.0027 (-1.16%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 31, 2023 0.3132 0.3200 0.3120 0.3200 51,125 +0.01(+2.37%)
Jan 30, 2023 0.3070 0.3180 0.3070 0.3126 202,029 +0.00(+0.84%)
Jan 27, 2023 0.3300 0.3300 0.3048 0.3100 86,119 -0.01(-3.13%)
Jan 26, 2023 0.3150 0.3250 0.3148 0.3200 65,619 +0.00(+0.57%)
Jan 25, 2023 0.3164 0.3250 0.3156 0.3182 66,660 +0.00(+0.57%)
Jan 24, 2023 0.3200 0.3200 0.3140 0.3164 29,354 -0.00(-1.12%)
Jan 23, 2023 0.3100 0.3200 0.3100 0.3200 99,907 +0.02(+4.92%)
Jan 20, 2023 0.3076 0.3173 0.3050 0.3050 25,961 -0.00(-1.58%)
Jan 19, 2023 0.3000 0.3099 0.3000 0.3099 29,849 +0.00(+1.61%)
Jan 18, 2023 0.3024 0.3076 0.3000 0.3050 158,345 +0.00(+0.79%)
Jan 17, 2023 0.3105 0.3200 0.3026 0.3026 152,186 -0.00(-1.05%)
Jan 13, 2023 0.3193 0.3200 0.3058 0.3058 42,979 +0.00(+1.33%)
Jan 12, 2023 0.3050 0.3110 0.3015 0.3018 47,328 -0.01(-3.61%)
Jan 11, 2023 0.3050 0.3132 0.3050 0.3131 58,979 +0.00(+0.10%)
Jan 10, 2023 0.3108 0.3140 0.3009 0.3128 18,640 -0.01(-1.64%)
Jan 09, 2023 0.3093 0.3200 0.2920 0.3180 26,375 +0.00(+0.44%)
Jan 06, 2023 0.2911 0.3200 0.2878 0.3166 185,470 +0.02(+5.08%)
Jan 05, 2023 0.3039 0.3077 0.3011 0.3013 7,552 -0.02(-5.46%)
Jan 04, 2023 0.3116 0.3196 0.3081 0.3187 57,800 -0.00(-0.99%)
Jan 03, 2023 0.3100 0.3237 0.3066 0.3219 107,214 +0.00(+1.23%)
Dec 30, 2022 0.3200 0.3218 0.3180 0.3180 26,527 +0.00(+1.24%)
Dec 29, 2022 0.3003 0.3281 0.3002 0.3141 41,522 +0.01(+2.28%)
Dec 28, 2022 0.3170 0.3463 0.3000 0.3071 198,083 -0.02(-5.39%)
Dec 27, 2022 0.3081 0.3374 0.3081 0.3246 97,373 +0.01(+2.43%)
Dec 23, 2022 0.3271 0.3271 0.3077 0.3169 189,340 +0.00(+0.03%)
Dec 22, 2022 0.3200 0.3307 0.3030 0.3168 529,839 -0.01(-4.20%)
Dec 21, 2022 0.3400 0.3400 0.3256 0.3307 27,334 -0.00(-0.12%)
Dec 20, 2022 0.3262 0.3390 0.3209 0.3311 41,988 +0.00(+0.36%)
Dec 19, 2022 0.3266 0.3314 0.3250 0.3299 29,628 +0.00(+1.20%)
Dec 16, 2022 0.3510 0.3510 0.3070 0.3260 34,283 -0.01(-1.69%)
Dec 15, 2022 0.3494 0.3610 0.3302 0.3316 23,720 -0.00(-0.72%)
Dec 14, 2022 0.3348 0.3400 0.3301 0.3340 10,323 +0.00(+0.63%)
Dec 13, 2022 0.3400 0.3435 0.3319 0.3319 38,101 -0.01(-2.75%)
Dec 12, 2022 0.3250 0.3500 0.3250 0.3413 37,580 +0.01(+3.46%)
Dec 09, 2022 0.3500 0.3500 0.3259 0.3299 101,787 -0.01(-2.80%)
Dec 08, 2022 0.3400 0.3463 0.3321 0.3394 9,573 +0.00(+1.16%)
Dec 07, 2022 0.3589 0.3600 0.3355 0.3355 40,818 -0.02(-4.52%)
Dec 06, 2022 0.3501 0.3550 0.3500 0.3514 206,001 +0.00(+0.11%)
Dec 05, 2022 0.3492 0.3578 0.3427 0.3510 23,468 +0.00(+0.29%)
Dec 02, 2022 0.3500 0.3608 0.3493 0.3500 53,307 -0.00(-0.09%)
Dec 01, 2022 0.3400 0.3616 0.3400 0.3503 29,900 +0.01(+3.03%)
Nov 30, 2022 0.3190 0.3400 0.3190 0.3400 258,699 +0.03(+10.68%)
Nov 29, 2022 0.3230 0.3254 0.2900 0.3072 268,891 +0.02(+7.15%)
Nov 28, 2022 0.2932 0.3053 0.2867 0.2867 278,265 -0.02(-5.41%)
Nov 25, 2022 0.2999 0.3082 0.2930 0.3031 186,740 -0.01(-1.78%)
Nov 23, 2022 0.3085 0.3086 0.2980 0.3086 53,491 +0.00(+0.42%)
Nov 22, 2022 0.3047 0.3100 0.2989 0.3073 30,063 -0.00(-0.32%)
Nov 21, 2022 0.3091 0.3091 0.2971 0.3083 26,017 -0.00(-0.55%)
Nov 18, 2022 0.3195 0.3195 0.3100 0.3100 23,166 +0.00(+0.00%)
Nov 17, 2022 0.3100 0.3155 0.3100 0.3100 26,474 -0.01(-1.59%)
Nov 16, 2022 0.3101 0.3200 0.3101 0.3150 43,264 -0.00(-1.41%)
Nov 15, 2022 0.3232 0.3336 0.3149 0.3195 70,263 +0.01(+1.62%)
Nov 14, 2022 0.3124 0.3200 0.3075 0.3144 70,690 +0.00(+0.61%)
Nov 11, 2022 0.3127 0.3165 0.3077 0.3125 31,372 +0.00(+1.49%)
Nov 10, 2022 0.3020 0.3079 0.2753 0.3079 66,152 +0.01(+4.51%)
Nov 09, 2022 0.2898 0.3000 0.2898 0.2946 47,770 -0.01(-1.80%)
Nov 08, 2022 0.2948 0.3100 0.2827 0.3000 53,208 +0.02(+6.61%)
Nov 07, 2022 0.3200 0.3200 0.2814 0.2814 260,951 -0.03(-9.23%)
Nov 04, 2022 0.3054 0.3125 0.3000 0.3100 87,214 +0.02(+5.80%)
Nov 03, 2022 0.2900 0.3003 0.2867 0.2930 26,394 -0.01(-3.68%)
Nov 02, 2022 0.2976 0.3158 0.2976 0.3042 71,120 -0.00(-0.65%)
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.