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

Fpx Nickel Corp (TSV: FPX )

0.3100 UNCHANGED
Streaming Delayed Price Updated: 2:54 PM EDT, May 10, 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 30, 2022 0.4300 0 +0.01(+2.38%)
Dec 29, 2022 0.4250 0.4350 0.4100 0.4200 38,065 +0.01(+1.20%)
Dec 28, 2022 0.4400 0.4400 0.4100 0.4150 152,020 -0.01(-2.35%)
Dec 23, 2022 0.4250 0 -0.01(-2.30%)
Dec 22, 2022 0.4550 0.4550 0.4100 0.4350 4,324,596 -0.02(-3.33%)
Dec 21, 2022 0.4500 0.4500 0.4450 0.4500 163,540 +0.00(+0.00%)
Dec 20, 2022 0.4450 0.4500 0.4450 0.4500 34,975 +0.00(+0.00%)
Dec 19, 2022 0.4600 0.4600 0.4450 0.4500 113,975 +0.01(+1.12%)
Dec 16, 2022 0.4500 0.4500 0.4450 0.4450 151,173 -0.01(-1.11%)
Dec 15, 2022 0.4600 0.4600 0.4450 0.4500 83,251 +0.00(+0.00%)
Dec 14, 2022 0.4700 0.4700 0.4500 0.4500 39,514 -0.01(-2.17%)
Dec 13, 2022 0.4500 0.4650 0.4450 0.4600 127,315 +0.00(+0.00%)
Dec 12, 2022 0.4750 0.4750 0.4550 0.4600 36,502 +0.01(+2.22%)
Dec 09, 2022 0.4800 0.4800 0.4450 0.4500 125,511 -0.01(-1.10%)
Dec 08, 2022 0.4750 0.4750 0.4550 0.4550 13,470 +0.00(+0.00%)
Dec 07, 2022 0.4900 0.4900 0.4550 0.4550 126,080 -0.03(-7.14%)
Dec 06, 2022 0.4850 0.4900 0.4700 0.4900 158,100 +0.02(+3.16%)
Dec 05, 2022 0.4850 0.4850 0.4700 0.4750 116,110 +0.00(+0.00%)
Dec 02, 2022 0.4800 0.4800 0.4650 0.4750 101,391 +0.01(+2.15%)
Dec 01, 2022 0.4700 0.4800 0.4650 0.4650 130,189 +0.01(+2.20%)
Nov 30, 2022 0.4300 0.4600 0.4250 0.4550 539,792 +0.04(+8.33%)
Nov 29, 2022 0.4050 0.4350 0.3900 0.4200 376,606 +0.03(+7.69%)
Nov 28, 2022 0.4050 0.4050 0.3900 0.3900 222,141 -0.01(-2.50%)
Nov 25, 2022 0.4200 0.4200 0.3950 0.4000 184,956 -0.01(-2.44%)
Nov 24, 2022 0.4200 0.4200 0.4000 0.4100 39,503 +0.00(+1.23%)
Nov 23, 2022 0.4050 0.4100 0.4000 0.4050 25,945 +0.01(+1.25%)
Nov 22, 2022 0.4050 0.4050 0.4000 0.4000 203,810 -0.01(-1.23%)
Nov 21, 2022 0.4100 0.4100 0.4000 0.4050 30,762 -0.00(-1.22%)
Nov 18, 2022 0.4150 0.4150 0.4100 0.4100 53,500 +0.00(+0.00%)
Nov 17, 2022 0.4250 0.4250 0.4100 0.4100 15,000 -0.02(-3.53%)
Nov 16, 2022 0.4250 0.4250 0.4150 0.4250 39,759 -0.01(-1.16%)
Nov 15, 2022 0.4250 0.4400 0.4150 0.4300 43,211 +0.02(+3.61%)
Nov 14, 2022 0.4200 0.4250 0.4100 0.4150 93,442 -0.01(-2.35%)
Nov 11, 2022 0.4150 0.4250 0.4000 0.4250 64,250 +0.02(+6.25%)
Nov 10, 2022 0.4150 0.4150 0.3700 0.4000 97,318 +0.00(+0.00%)
Nov 09, 2022 0.3950 0.4050 0.3950 0.4000 28,420 +0.00(+0.00%)
Nov 08, 2022 0.3900 0.4050 0.3900 0.4000 43,434 +0.02(+5.26%)
Nov 07, 2022 0.4250 0.4250 0.3800 0.3800 186,263 -0.03(-7.32%)
Nov 04, 2022 0.4050 0.4200 0.4000 0.4100 81,093 +0.01(+2.50%)
Nov 03, 2022 0.4050 0.4050 0.3950 0.4000 12,850 -0.01(-2.44%)
Nov 02, 2022 0.4250 0.4250 0.4100 0.4100 29,231 -0.01(-2.38%)
Nov 01, 2022 0.4200 0.4350 0.4200 0.4200 8,960 +0.00(+0.00%)
Oct 31, 2022 0.4350 0.4350 0.4200 0.4200 23,891 -0.01(-1.18%)
Oct 28, 2022 0.4250 0.4250 0.4250 0.4250 7,230 +0.01(+2.41%)
Oct 27, 2022 0.4100 0.4400 0.4100 0.4150 60,708 +0.01(+3.75%)
Oct 26, 2022 0.3800 0.4100 0.3800 0.4000 42,045 +0.02(+5.26%)
Oct 25, 2022 0.3600 0.4000 0.3550 0.3800 43,902 +0.03(+8.57%)
Oct 24, 2022 0.3600 0.3700 0.3500 0.3500 111,138 +0.01(+1.45%)
Oct 21, 2022 0.3700 0.3850 0.3450 0.3450 630,509 -0.04(-9.21%)
Oct 20, 2022 0.3900 0.4000 0.3800 0.3800 134,546 -0.01(-2.56%)
Oct 19, 2022 0.3750 0.3900 0.3700 0.3900 32,705 +0.02(+5.41%)
Oct 18, 2022 0.3900 0.4000 0.3700 0.3700 159,800 -0.01(-2.63%)
Oct 17, 2022 0.4200 0.4200 0.3800 0.3800 226,945 -0.03(-8.43%)
Oct 14, 2022 0.4300 0.4350 0.4100 0.4150 125,358 -0.01(-1.19%)
Oct 13, 2022 0.4300 0.4300 0.4200 0.4200 53,857 -0.01(-2.33%)
Oct 12, 2022 0.4500 0.4500 0.4300 0.4300 109,041 -0.04(-7.53%)
Oct 11, 2022 0.4700 0.4700 0.4600 0.4650 26,344 -0.01(-3.12%)
Oct 07, 2022 0.4800 0 +0.03(+6.67%)
Oct 06, 2022 0.4550 0.4550 0.4500 0.4500 28,556 -0.01(-2.17%)
Oct 05, 2022 0.4700 0.4700 0.4600 0.4600 3,366 -0.01(-2.13%)
Oct 04, 2022 0.4900 0.4950 0.4650 0.4700 49,916 -0.01(-2.08%)
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.