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

Fpx Nickel Corp (TSV: FPX )

0.3150 -0.0050 (-1.56%)
Streaming Delayed Price Updated: 11:27 AM EDT, May 3, 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 (%)
Apr 30, 2018 0.1500 0.1600 0.1450 0.1450 23,500 -0.01(-6.45%)
Apr 27, 2018 0.1600 0.1600 0.1550 0.1550 126,500 +0.00(+0.00%)
Apr 26, 2018 0.1550 0.1550 0.1550 0.1550 2,500 -0.01(-3.13%)
Apr 25, 2018 0.1600 0.1600 0.1600 0.1600 10,000 +0.00(+0.00%)
Apr 24, 2018 0.1500 0.1600 0.1500 0.1600 28,500 -0.01(-3.03%)
Apr 23, 2018 0.1650 0.1650 0.1600 0.1650 14,000 -0.01(-2.94%)
Apr 20, 2018 0.1650 0.1700 0.1650 0.1700 15,000 +0.02(+13.33%)
Apr 18, 2018 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Apr 17, 2018 0.1650 0.1700 0.1600 0.1600 198,500 +0.00(+0.00%)
Apr 16, 2018 0.1500 0.1750 0.1500 0.1600 79,500 +0.01(+3.23%)
Apr 13, 2018 0.1600 0.1650 0.1550 0.1550 36,000 +0.00(+0.00%)
Apr 12, 2018 0.1550 0.1550 0.1500 0.1550 87,000 -0.01(-6.06%)
Apr 11, 2018 0.1650 0.1650 0.1550 0.1650 50,000 +0.00(+0.00%)
Apr 10, 2018 0.1600 0.1650 0.1600 0.1650 53,500 +0.01(+3.13%)
Apr 09, 2018 0.1700 0.1700 0.1600 0.1600 68,550 -0.01(-5.88%)
Apr 06, 2018 0.1700 0.1700 0.1700 0.1700 81,500 +0.02(+9.68%)
Apr 05, 2018 0.1550 0.1550 0.1550 0.1550 5,000 +0.00(+0.00%)
Apr 03, 2018 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Apr 02, 2018 0.1600 0.1600 0.1550 0.1550 12,500 -0.01(-3.13%)
Mar 29, 2018 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Mar 28, 2018 0.1300 0.1550 0.1300 0.1500 164,890 -0.01(-3.23%)
Mar 27, 2018 0.1400 0.1750 0.1300 0.1550 437,610 +0.01(+10.71%)
Mar 26, 2018 0.1300 0.1400 0.1300 0.1400 180,000 +0.00(+0.00%)
Mar 23, 2018 0.1400 0.1400 0.1250 0.1400 60,000 +0.02(+12.00%)
Mar 22, 2018 0.1400 0.1400 0.1250 0.1250 220,500 -0.01(-3.85%)
Mar 21, 2018 0.1350 0.1350 0.1300 0.1300 253,100 +0.00(+0.00%)
Mar 20, 2018 0.1200 0.1300 0.1200 0.1300 100,000 +0.02(+18.18%)
Mar 19, 2018 0.1150 0.1150 0.1100 0.1100 34,200 -0.01(-12.00%)
Mar 16, 2018 0.1200 0.1250 0.1150 0.1250 27,500 +0.01(+4.17%)
Mar 15, 2018 0.1300 0.1300 0.1200 0.1200 24,700 -0.02(-11.11%)
Mar 14, 2018 0.1350 0.1350 0.1350 0.1350 5,000 +0.00(+0.00%)
Mar 13, 2018 0.1350 0.1350 0.1350 0.1350 6,000 +0.01(+3.85%)
Mar 09, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 08, 2018 0.1250 0.1300 0.1250 0.1300 76,000 +0.01(+4.00%)
Mar 07, 2018 0.1200 0.1250 0.1200 0.1250 46,800 -0.01(-3.85%)
Mar 06, 2018 0.1300 0.1300 0.1300 0.1300 20,000 +0.01(+4.00%)
Mar 05, 2018 0.1300 0.1300 0.1250 0.1250 4,000 -0.01(-7.41%)
Mar 02, 2018 0.1200 0.1350 0.1200 0.1350 33,000 +0.02(+12.50%)
Mar 01, 2018 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Feb 28, 2018 0.1300 0.1400 0.1200 0.1200 51,000 +0.00(+0.00%)
Feb 27, 2018 0.1300 0.1300 0.1200 0.1200 5,500 -0.02(-14.29%)
Feb 26, 2018 0.1450 0.1450 0.1300 0.1400 90,000 +0.00(+0.00%)
Feb 23, 2018 0.1400 0.1400 0.1300 0.1400 106,900 +0.00(+0.00%)
Feb 22, 2018 0.1400 0.1400 0.1200 0.1400 74,500 +0.02(+16.67%)
Feb 21, 2018 0.1200 0.1200 0.1200 0.1200 1,500 -0.02(-11.11%)
Feb 16, 2018 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
Feb 15, 2018 0.1250 0.1250 0.1250 0.1250 5,000 +0.01(+4.17%)
Feb 14, 2018 0.1200 0.1200 0.1200 0.1200 46,350 +0.00(+4.35%)
Feb 13, 2018 0.1100 0.1150 0.1100 0.1150 6,500 -0.01(-8.00%)
Feb 12, 2018 0.1250 0.1250 0.1250 0.1250 5,000 -0.01(-7.41%)
Feb 09, 2018 0.1250 0.1350 0.1250 0.1350 25,000 +0.00(+0.00%)
Feb 08, 2018 0.1350 0.1350 0.1350 0.1350 2,000 +0.00(+0.00%)
Feb 07, 2018 0.1100 0.1400 0.1100 0.1350 179,000 +0.02(+12.50%)
Feb 02, 2018 0.1200 0.1200 0.1200 0 +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.