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: 1:26 PM EDT, May 17, 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 29, 2019 0.1600 0.1600 0.1600 0.1600 12,000 -0.01(-5.88%)
Mar 28, 2019 0.1600 0.1700 0.1500 0.1700 76,500 +0.01(+6.25%)
Mar 27, 2019 0.1700 0.1700 0.1600 0.1600 37,000 -0.01(-5.88%)
Mar 26, 2019 0.1600 0.1700 0.1600 0.1700 86,000 +0.01(+3.03%)
Mar 25, 2019 0.1600 0.1650 0.1600 0.1650 38,000 -0.01(-2.94%)
Mar 20, 2019 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Mar 19, 2019 0.1650 0.1650 0.1600 0.1650 27,000 +0.00(+0.00%)
Mar 18, 2019 0.1400 0.1650 0.1400 0.1650 74,000 +0.01(+3.13%)
Mar 15, 2019 0.1650 0.1650 0.1600 0.1600 26,000 -0.01(-3.03%)
Mar 14, 2019 0.1650 0.1650 0.1650 0.1650 40,000 +0.00(+0.00%)
Mar 13, 2019 0.1650 0.1650 0.1650 0.1650 18,500 +0.00(+0.00%)
Mar 12, 2019 0.1650 0.1650 0.1650 0.1650 20,000 -0.01(-2.94%)
Mar 11, 2019 0.1700 0.1700 0.1700 0.1700 50,000 +0.00(+0.00%)
Mar 08, 2019 0.1700 0.1700 0.1700 0.1700 20,000 +0.00(+0.00%)
Mar 07, 2019 0.1700 0.1700 0.1700 0.1700 10,000 +0.01(+3.03%)
Mar 06, 2019 0.1550 0.1700 0.1500 0.1650 84,500 -0.01(-2.94%)
Mar 05, 2019 0.1700 0.1700 0.1700 0.1700 31,000 +0.00(+0.00%)
Mar 04, 2019 0.1700 0.1700 0.1700 0.1700 3,000 +0.00(+0.00%)
Mar 01, 2019 0.1650 0.1700 0.1650 0.1700 10,000 +0.00(+0.00%)
Feb 28, 2019 0.1600 0.1700 0.1500 0.1700 126,000 +0.01(+6.25%)
Feb 27, 2019 0.1550 0.1700 0.1550 0.1600 111,000 -0.01(-5.88%)
Feb 26, 2019 0.1700 0.1700 0.1700 0.1700 8,500 +0.00(+0.00%)
Feb 25, 2019 0.1700 0.1700 0.1700 0.1700 36,500 +0.00(+0.00%)
Feb 22, 2019 0.1600 0.1700 0.1600 0.1700 73,000 +0.01(+6.25%)
Feb 21, 2019 0.1600 0.1600 0.1600 0.1600 4,500 +0.00(+0.00%)
Feb 20, 2019 0.1600 0.1600 0.1600 0.1600 25,000 -0.01(-5.88%)
Feb 15, 2019 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Feb 14, 2019 0.1700 0.1800 0.1700 0.1800 12,500 +0.01(+5.88%)
Feb 13, 2019 0.1600 0.1700 0.1400 0.1700 107,000 +0.01(+3.03%)
Feb 12, 2019 0.1600 0.1650 0.1500 0.1650 52,350 +0.01(+3.13%)
Feb 11, 2019 0.1600 0.1600 0.1600 0.1600 36,000 -0.01(-5.88%)
Feb 08, 2019 0.1700 0.1700 0.1700 0.1700 7,500 +0.00(+0.00%)
Feb 07, 2019 0.1700 0.1700 0.1700 0.1700 25,000 +0.00(+0.00%)
Feb 06, 2019 0.1600 0.1750 0.1600 0.1700 56,300 -0.00(-2.86%)
Feb 05, 2019 0.1750 0.1800 0.1750 0.1750 78,100 +0.00(+0.00%)
Feb 04, 2019 0.1800 0.1800 0.1750 0.1750 20,500 +0.02(+12.90%)
Feb 01, 2019 0.1550 0.1750 0.1550 0.1550 68,000 -0.02(-11.43%)
Jan 31, 2019 0.1700 0.1750 0.1500 0.1750 61,500 +0.01(+6.06%)
Jan 30, 2019 0.1750 0.1800 0.1550 0.1650 81,050 +0.01(+3.13%)
Jan 29, 2019 0.1800 0.1800 0.1600 0.1600 129,200 -0.02(-11.11%)
Jan 28, 2019 0.1750 0.1800 0.1500 0.1800 205,156 +0.03(+20.00%)
Jan 25, 2019 0.1700 0.1700 0.1500 0.1500 208,200 -0.02(-11.76%)
Jan 24, 2019 0.1450 0.1700 0.1450 0.1700 82,500 +0.02(+9.68%)
Jan 23, 2019 0.1450 0.1550 0.1450 0.1550 7,000 +0.01(+6.90%)
Jan 22, 2019 0.1450 0.1550 0.1450 0.1450 93,935 -0.01(-6.45%)
Jan 21, 2019 0.1400 0.1550 0.1400 0.1550 98,900 +0.01(+10.71%)
Jan 18, 2019 0.1350 0.1500 0.1300 0.1400 47,500 -0.00(-3.45%)
Jan 17, 2019 0.1350 0.1450 0.1350 0.1450 69,000 +0.00(+0.00%)
Jan 16, 2019 0.1500 0.1500 0.1400 0.1450 68,500 -0.01(-3.33%)
Jan 15, 2019 0.1350 0.1500 0.1350 0.1500 36,000 +0.01(+11.11%)
Jan 14, 2019 0.1250 0.1350 0.1200 0.1350 82,000 +0.02(+12.50%)
Jan 11, 2019 0.1050 0.1350 0.1050 0.1200 98,000 +0.00(+4.35%)
Jan 10, 2019 0.1350 0.1350 0.1150 0.1150 55,500 -0.02(-14.81%)
Jan 09, 2019 0.1350 0.1350 0.1350 0.1350 21,500 +0.00(+0.00%)
Jan 08, 2019 0.1300 0.1350 0.1300 0.1350 21,500 +0.01(+3.85%)
Jan 07, 2019 0.1250 0.1300 0.1250 0.1300 60,500 +0.01(+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.