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

Fpx Nickel Corp (TSV: FPX )

0.3050 -0.0050 (-1.61%)
Streaming Delayed Price Updated: 12:52 PM EDT, May 15, 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 (%)
Mar 31, 2022 0.7900 0.8100 0.7800 0.7800 253,864 +0.00(+0.00%)
Mar 30, 2022 0.7600 0.8000 0.7500 0.7800 106,769 +0.04(+5.41%)
Mar 29, 2022 0.7600 0.7600 0.7400 0.7400 52,844 +0.00(+0.00%)
Mar 28, 2022 0.7600 0.7600 0.7400 0.7400 203,571 -0.04(-5.13%)
Mar 25, 2022 0.8200 0.8200 0.7800 0.7800 124,211 -0.05(-6.02%)
Mar 24, 2022 0.7800 0.8600 0.7700 0.8300 273,279 +0.07(+9.21%)
Mar 23, 2022 0.7500 0.8000 0.7500 0.7600 201,530 +0.02(+2.70%)
Mar 22, 2022 0.7400 0.7600 0.7400 0.7400 56,679 +0.00(+0.00%)
Mar 21, 2022 0.7300 0.7600 0.7200 0.7400 193,914 +0.01(+1.37%)
Mar 18, 2022 0.7000 0.7300 0.7000 0.7300 101,976 +0.02(+2.82%)
Mar 17, 2022 0.7200 0.7200 0.7000 0.7100 347,245 +0.01(+1.43%)
Mar 16, 2022 0.7200 0.7400 0.7000 0.7000 177,445 +0.00(+0.00%)
Mar 15, 2022 0.7000 0.7100 0.6900 0.7000 261,525 -0.01(-1.41%)
Mar 14, 2022 0.7300 0.7300 0.6900 0.7100 427,550 -0.02(-2.74%)
Mar 11, 2022 0.7600 0.7600 0.7300 0.7300 311,229 -0.02(-2.67%)
Mar 10, 2022 0.8000 0.8100 0.7300 0.7500 514,249 -0.05(-6.25%)
Mar 09, 2022 0.8700 0.8800 0.7600 0.8000 566,074 -0.07(-8.05%)
Mar 08, 2022 0.8800 0.9600 0.8100 0.8700 1,702,783 +0.01(+1.16%)
Mar 07, 2022 0.7400 0.8700 0.7300 0.8600 1,349,741 +0.16(+22.86%)
Mar 04, 2022 0.6800 0.7000 0.6800 0.7000 321,186 +0.02(+2.94%)
Mar 03, 2022 0.6600 0.6850 0.6600 0.6800 267,707 +0.03(+4.62%)
Mar 02, 2022 0.6600 0.6700 0.6500 0.6500 62,725 -0.01(-1.52%)
Mar 01, 2022 0.6700 0.6700 0.6500 0.6600 102,210 +0.00(+0.00%)
Feb 28, 2022 0.6800 0.6800 0.6500 0.6600 153,910 -0.01(-1.49%)
Feb 25, 2022 0.6700 0.6750 0.6600 0.6700 57,613 +0.00(+0.00%)
Feb 24, 2022 0.6600 0.6700 0.6500 0.6700 80,171 +0.01(+1.52%)
Feb 23, 2022 0.6700 0.6800 0.6600 0.6600 81,558 -0.01(-1.49%)
Feb 22, 2022 0.6600 0.6700 0.6500 0.6700 216,038 +0.03(+4.69%)
Feb 18, 2022 0.6400 0 +0.00(+0.00%)
Feb 17, 2022 0.6600 0.6700 0.6400 0.6400 110,710 +0.00(+0.00%)
Feb 16, 2022 0.6700 0.6700 0.6400 0.6400 90,648 -0.02(-3.03%)
Feb 15, 2022 0.6700 0.6700 0.6400 0.6600 61,433 -0.01(-1.49%)
Feb 14, 2022 0.6600 0.6800 0.6600 0.6700 63,380 +0.00(+0.00%)
Feb 11, 2022 0.6700 0.6800 0.6600 0.6700 208,478 +0.03(+4.69%)
Feb 10, 2022 0.6700 0.6800 0.6400 0.6400 249,975 -0.02(-3.03%)
Feb 09, 2022 0.6800 0.6800 0.6600 0.6600 90,391 -0.02(-2.94%)
Feb 08, 2022 0.6800 0.6900 0.6700 0.6800 171,441 +0.00(+0.00%)
Feb 07, 2022 0.6700 0.6900 0.6600 0.6800 154,231 +0.01(+1.49%)
Feb 04, 2022 0.6500 0.6700 0.6300 0.6700 240,950 +0.02(+3.08%)
Feb 03, 2022 0.6300 0.6500 0.6100 0.6500 204,702 +0.02(+3.17%)
Feb 02, 2022 0.6300 0.6400 0.6100 0.6300 96,545 +0.00(+0.00%)
Feb 01, 2022 0.5900 0.6300 0.5900 0.6300 172,517 +0.03(+5.00%)
Jan 31, 2022 0.6000 0.5700 0.6000 650,231 +0.02(+3.45%)
Jan 28, 2022 0.5800 0.6000 0.5700 0.5800 151,552 +0.02(+3.57%)
Jan 27, 2022 0.6100 0.6200 0.5600 0.5600 192,100 -0.04(-6.67%)
Jan 26, 2022 0.6300 0.6400 0.6000 0.6000 164,111 -0.02(-3.23%)
Jan 25, 2022 0.6100 0.6300 0.6000 0.6200 54,044 -0.03(-4.62%)
Jan 24, 2022 0.6000 0.6500 0.5300 0.6500 340,696 +0.03(+4.84%)
Jan 21, 2022 0.6500 0.6500 0.6000 0.6200 371,030 -0.03(-4.62%)
Jan 20, 2022 0.6100 0.6700 0.6100 0.6500 378,783 +0.04(+6.56%)
Jan 19, 2022 0.6100 0.6200 0.5900 0.6100 100,968 +0.03(+5.17%)
Jan 18, 2022 0.6000 0.6100 0.5800 0.5800 150,702 -0.02(-3.33%)
Jan 17, 2022 0.6000 0.6000 0.5800 0.6000 53,521 +0.01(+1.69%)
Jan 14, 2022 0.6200 0.6300 0.5800 0.5900 173,635 -0.04(-6.35%)
Jan 13, 2022 0.6100 0.6300 0.5850 0.6300 521,428 +0.05(+8.62%)
Jan 12, 2022 0.5300 0.5900 0.5300 0.5800 678,530 +0.05(+9.43%)
Jan 11, 2022 0.5000 0.5600 0.5000 0.5300 2,181,201 +0.05(+10.42%)
Jan 10, 2022 0.5100 0.5100 0.4800 0.4800 237,343 -0.02(-4.00%)
Jan 07, 2022 0.4950 0.5050 0.4950 0.5000 123,742 -0.01(-0.99%)
Jan 06, 2022 0.5100 0.5100 0.4900 0.5050 132,698 +0.01(+1.00%)
Jan 05, 2022 0.5000 0.5000 0.4950 0.5000 40,400 +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.