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

Fpx Nickel Corp (TSV: FPX )

0.2900 -0.0100 (-3.33%)
Streaming Delayed Price Updated: 9:37 AM EDT, Apr 19, 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 (%)
Dec 31, 2021 0.5000 0.5000 0.5000 0 +0.01(+1.01%)
Dec 30, 2021 0.4900 0.5200 0.4900 0.4950 61,776 +0.01(+1.02%)
Dec 29, 2021 0.4950 0.5100 0.4900 0.4900 695,972 -0.02(-3.92%)
Dec 24, 2021 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Dec 23, 2021 0.5100 0.5100 0.4950 0.5000 22,593 +0.01(+2.04%)
Dec 22, 2021 0.5000 0.5000 0.4900 0.4900 578,415 +0.01(+2.08%)
Dec 21, 2021 0.4800 0.5000 0.4800 0.4800 243,811 +0.01(+1.05%)
Dec 20, 2021 0.4900 0.5000 0.4550 0.4750 126,405 -0.02(-3.06%)
Dec 17, 2021 0.4900 0.5000 0.4900 0.4900 257,126 -0.01(-1.01%)
Dec 16, 2021 0.5000 0.5050 0.4950 0.4950 17,312 +0.00(+0.00%)
Dec 15, 2021 0.5000 0.5000 0.4900 0.4950 106,857 +0.00(+0.00%)
Dec 14, 2021 0.5100 0.5200 0.4900 0.4950 129,988 +0.01(+1.02%)
Dec 13, 2021 0.5100 0.5100 0.4900 0.4900 484,400 -0.01(-2.00%)
Dec 10, 2021 0.5300 0.5300 0.4900 0.5000 79,012 -0.01(-1.96%)
Dec 09, 2021 0.5000 0.5100 0.4950 0.5100 175,908 +0.01(+2.00%)
Dec 08, 2021 0.5000 0.5000 0.4900 0.5000 213,175 +0.01(+1.01%)
Dec 07, 2021 0.5200 0.5300 0.4900 0.4950 149,694 -0.02(-2.94%)
Dec 06, 2021 0.5100 0.5100 0.5000 0.5100 65,140 +0.01(+2.00%)
Dec 03, 2021 0.5200 0.5200 0.5000 0.5000 43,444 +0.00(+0.00%)
Dec 02, 2021 0.5000 0.5100 0.5000 0.5000 273,830 -0.02(-3.85%)
Dec 01, 2021 0.5200 0.5200 0.5100 0.5200 148,327 +0.00(+0.00%)
Nov 30, 2021 0.5500 0.5600 0.5000 0.5200 128,947 -0.04(-7.14%)
Nov 29, 2021 0.5600 0.5700 0.5600 0.5600 30,103 +0.02(+3.70%)
Nov 26, 2021 0.5900 0.5900 0.5400 0.5400 142,156 -0.05(-8.47%)
Nov 25, 2021 0.5900 0.5900 0.5800 0.5900 49,964 +0.02(+3.51%)
Nov 24, 2021 0.5800 0.5800 0.5700 0.5700 31,647 -0.01(-1.72%)
Nov 23, 2021 0.5900 0.5900 0.5700 0.5800 21,533 +0.00(+0.00%)
Nov 22, 2021 0.5900 0.5900 0.5700 0.5800 178,290 +0.01(+1.75%)
Nov 19, 2021 0.5500 0.5900 0.5500 0.5700 138,260 +0.00(+0.00%)
Nov 18, 2021 0.5900 0.5700 0.5700 0.5700 225,036 -0.02(-3.39%)
Nov 17, 2021 0.5400 0.6100 0.5400 0.5900 370,021 +0.05(+9.26%)
Nov 16, 2021 0.5400 0.5400 0.5200 0.5400 77,334 +0.00(+0.00%)
Nov 15, 2021 0.5400 0.5500 0.5200 0.5400 232,799 +0.03(+5.88%)
Nov 12, 2021 0.5000 0.5100 0.4900 0.5100 174,533 +0.03(+5.15%)
Nov 11, 2021 0.4650 0.4980 0.4650 0.4850 156,515 +0.02(+4.30%)
Nov 10, 2021 0.4850 0.4650 204,783 -0.00(-1.06%)
Nov 09, 2021 0.4850 0.4900 0.4700 0.4700 92,070 -0.01(-1.05%)
Nov 08, 2021 0.4800 0.4900 0.4730 0.4750 101,183 +0.00(+0.00%)
Nov 05, 2021 0.5100 0.5100 0.4750 0.4750 103,433 -0.01(-2.06%)
Nov 04, 2021 0.5000 0.5000 0.4850 0.4850 53,796 -0.01(-1.02%)
Nov 03, 2021 0.4900 0.5200 0.4750 0.4900 98,112 -0.01(-2.00%)
Nov 02, 2021 0.5100 0.5300 0.4800 0.5000 106,499 +0.01(+2.04%)
Nov 01, 2021 0.5000 0.4950 0.4780 0.4900 60,311 -0.01(-1.01%)
Oct 29, 2021 0.5100 0.5100 0.4900 0.4950 83,796 -0.02(-2.94%)
Oct 28, 2021 0.5300 0.5300 0.5000 0.5100 77,258 -0.01(-1.92%)
Oct 27, 2021 0.5300 0.5400 0.5100 0.5200 90,574 -0.03(-5.45%)
Oct 26, 2021 0.5500 0.5500 180,300 +0.00(+0.00%)
Oct 25, 2021 0.5400 0.5600 0.5300 0.5500 137,135 +0.02(+3.77%)
Oct 22, 2021 0.4650 0.5400 0.4650 0.5300 150,583 +0.07(+13.98%)
Oct 21, 2021 0.4550 0.4750 0.4550 0.4650 91,970 +0.01(+2.20%)
Oct 20, 2021 0.4800 0.4800 0.4500 0.4550 199,442 -0.02(-4.21%)
Oct 19, 2021 0.4800 0.4800 0.4600 0.4750 241,078 +0.04(+10.47%)
Oct 18, 2021 0.4500 0.4500 0.4300 0.4300 237,237 +0.00(+0.00%)
Oct 15, 2021 0.4600 0.4600 0.4200 0.4300 362,000 -0.02(-4.44%)
Oct 14, 2021 0.4600 0.4650 0.4500 0.4500 132,278 +0.02(+3.45%)
Oct 13, 2021 0.4500 0.4500 0.4350 0.4350 98,590 -0.02(-3.33%)
Oct 12, 2021 0.4500 0.4500 0.4400 0.4500 55,443 +0.01(+2.27%)
Oct 08, 2021 0.4400 0.4400 0.4400 0 -0.01(-2.22%)
Oct 07, 2021 0.4600 0.4700 0.4500 0.4500 51,836 -0.02(-4.26%)
Oct 06, 2021 0.5000 0.5000 0.4550 0.4700 6,339 -0.01(-2.08%)
Oct 05, 2021 0.4900 0.4900 0.4750 0.4800 14,067 +0.00(+0.00%)
Oct 04, 2021 0.4800 0.4800 0.4750 0.4800 16,409 -0.02(-4.00%)
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.