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

Fpx Nickel Corp (TSV: FPX )

0.2650 -0.0150 (-5.36%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 8, 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, 2020 0.1650 0.1700 0.1650 0.1700 71,000 +0.02(+9.68%)
Jan 30, 2020 0.1550 0.1550 0.1550 0.1550 1,000 +0.00(+0.00%)
Jan 28, 2020 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Jan 27, 2020 0.1600 0.1600 0.1600 0.1600 3,000 +0.00(+0.00%)
Jan 24, 2020 0.1600 0.1600 0.1600 0.1600 500 +0.00(+0.00%)
Jan 23, 2020 0.1650 0.1650 0.1600 0.1600 30,500 -0.01(-3.03%)
Jan 22, 2020 0.1700 0.1700 0.1650 0.1650 9,500 +0.00(+0.00%)
Jan 21, 2020 0.1600 0.1650 0.1600 0.1650 11,400 +0.01(+3.13%)
Jan 20, 2020 0.1600 0.1600 0.1600 0.1600 2,500 +0.01(+6.67%)
Jan 17, 2020 0.1500 0.1500 0.1450 0.1500 22,500 -0.02(-9.09%)
Jan 16, 2020 0.1550 0.1650 0.1550 0.1650 49,360 +0.01(+6.45%)
Jan 15, 2020 0.1550 0.1550 0.1550 0.1550 50,600 +0.01(+3.33%)
Jan 14, 2020 0.1500 0.1500 0.1500 0.1500 29,750 +0.00(+0.00%)
Jan 13, 2020 0.1550 0.1550 0.1500 0.1500 66,000 -0.01(-6.25%)
Jan 10, 2020 0.1750 0.1750 0.1600 0.1600 27,500 -0.01(-8.57%)
Jan 09, 2020 0.1700 0.1750 0.1650 0.1750 42,265 +0.02(+16.67%)
Jan 08, 2020 0.1700 0.1700 0.1500 0.1500 210,712 -0.02(-11.76%)
Jan 07, 2020 0.1600 0.1700 0.1600 0.1700 214,600 +0.04(+25.93%)
Jan 06, 2020 0.1400 0.1400 0.1350 0.1350 49,000 -0.02(-12.90%)
Jan 03, 2020 0.1550 0.1550 0.1450 0.1550 23,000 -0.01(-3.13%)
Dec 27, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 24, 2019 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Dec 23, 2019 0.1500 0.1550 0.1500 0.1550 33,270 +0.02(+14.81%)
Dec 20, 2019 0.1300 0.1550 0.1300 0.1350 239,500 +0.01(+3.85%)
Dec 19, 2019 0.1300 0.1350 0.1300 0.1300 173,500 +0.01(+4.00%)
Dec 17, 2019 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Dec 16, 2019 0.1150 0.1200 0.1150 0.1200 25,000 +0.01(+9.09%)
Dec 13, 2019 0.1100 0.1150 0.1100 0.1100 943,500 -0.01(-8.33%)
Dec 12, 2019 0.1250 0.1250 0.1200 0.1200 21,979 -0.01(-7.69%)
Dec 11, 2019 0.1300 0.1300 0.1300 0.1300 670 +0.01(+4.00%)
Dec 10, 2019 0.1250 0.1250 0.1250 0.1250 4,000 -0.01(-7.41%)
Dec 09, 2019 0.1350 0.1350 0.1350 0.1350 12,000 +0.02(+12.50%)
Dec 06, 2019 0.1200 0.1200 0.1200 0.1200 29,500 +0.00(+0.00%)
Dec 04, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 03, 2019 0.1250 0.1250 0.1150 0.1200 15,000 -0.02(-11.11%)
Dec 02, 2019 0.1300 0.1350 0.1250 0.1350 30,384 +0.01(+3.85%)
Nov 29, 2019 0.1350 0.1350 0.1300 0.1300 45,500 -0.01(-7.14%)
Nov 27, 2019 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Nov 26, 2019 0.1300 0.1350 0.1200 0.1200 34,000 +0.00(+0.00%)
Nov 25, 2019 0.1150 0.1200 0.1150 0.1200 9,700 -0.01(-4.00%)
Nov 22, 2019 0.1200 0.1250 0.1200 0.1250 17,099 +0.00(+0.00%)
Nov 21, 2019 0.1400 0.1400 0.1250 0.1250 67,100 -0.02(-10.71%)
Nov 20, 2019 0.1350 0.1400 0.1200 0.1400 35,350 +0.02(+16.67%)
Nov 19, 2019 0.1200 0.1200 0.1200 0.1200 26,500 -0.02(-11.11%)
Nov 18, 2019 0.1350 0.1350 0.1350 0.1350 20,000 +0.02(+12.50%)
Nov 15, 2019 0.1200 0.1200 0.1200 0.1200 36,500 -0.01(-7.69%)
Nov 14, 2019 0.1200 0.1300 0.1200 0.1300 9,100 +0.00(+0.00%)
Nov 12, 2019 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Nov 08, 2019 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Nov 07, 2019 0.1350 0.1350 0.1350 0.1350 10,000 +0.01(+8.00%)
Nov 05, 2019 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
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.