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, 2020 0.1400 0.1450 0.1400 0.1450 76,500 +0.00(+3.57%)
Apr 29, 2020 0.1400 0.1400 0.1400 0.1400 85,142 -0.01(-6.67%)
Apr 27, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 24, 2020 0.1550 0.1550 0.1500 0.1500 4,500 +0.01(+3.45%)
Apr 23, 2020 0.1500 0.1500 0.1450 0.1450 18,500 -0.01(-3.33%)
Apr 22, 2020 0.1600 0.1600 0.1500 0.1500 128,879 -0.01(-6.25%)
Apr 20, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 17, 2020 0.1450 0.1600 0.1450 0.1600 27,000 +0.01(+6.67%)
Apr 16, 2020 0.1500 0.1500 0.1500 0.1500 11,000 +0.01(+3.45%)
Apr 15, 2020 0.1500 0.1500 0.1450 0.1450 7,000 -0.01(-6.45%)
Apr 14, 2020 0.1550 0.1600 0.1500 0.1550 59,500 +0.00(+0.00%)
Apr 13, 2020 0.1550 0.1550 0.1550 0.1550 13,500 +0.01(+3.33%)
Apr 09, 2020 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Apr 08, 2020 0.1400 0.1600 0.1400 0.1550 166,500 +0.03(+24.00%)
Apr 07, 2020 0.1400 0.1400 0.1250 0.1250 12,000 -0.02(-13.79%)
Apr 06, 2020 0.1600 0.1600 0.1450 0.1450 17,500 -0.02(-9.38%)
Apr 03, 2020 0.1600 0.1600 0.1600 0.1600 8,529 +0.00(+0.00%)
Apr 01, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 31, 2020 0.1550 0.1600 0.1550 0.1600 14,000 +0.01(+3.23%)
Mar 27, 2020 0.1550 0.1550 0.1550 0 +0.01(+6.90%)
Mar 26, 2020 0.1450 0.1450 0.1450 0.1450 6,500 +0.00(+3.57%)
Mar 25, 2020 0.1450 0.1450 0.1350 0.1400 57,879 +0.01(+7.69%)
Mar 24, 2020 0.1200 0.1300 0.1200 0.1300 30,000 +0.01(+8.33%)
Mar 23, 2020 0.1250 0.1250 0.1100 0.1200 33,700 -0.01(-4.00%)
Mar 20, 2020 0.1250 0.1350 0.1250 0.1250 58,500 -0.01(-7.41%)
Mar 19, 2020 0.1250 0.1350 0.1250 0.1350 10,499 +0.01(+8.00%)
Mar 18, 2020 0.1500 0.1600 0.1250 0.1250 226,000 -0.05(-30.56%)
Mar 17, 2020 0.1800 0.1800 0.1400 0.1800 11,914 +0.03(+20.00%)
Mar 16, 2020 0.1400 0.1500 0.1400 0.1500 12,109 -0.01(-6.25%)
Mar 13, 2020 0.1600 0.1650 0.1500 0.1600 86,099 +0.01(+6.67%)
Mar 12, 2020 0.1750 0.1750 0.1500 0.1500 22,600 -0.01(-6.25%)
Mar 11, 2020 0.1700 0.1700 0.1600 0.1600 74,000 -0.01(-3.03%)
Mar 10, 2020 0.2000 0.2050 0.1650 0.1650 153,868 -0.02(-13.16%)
Mar 09, 2020 0.1700 0.1900 0.1700 0.1900 65,070 -0.01(-2.56%)
Mar 06, 2020 0.2000 0.2000 0.1850 0.1950 39,250 +0.02(+8.33%)
Mar 05, 2020 0.2200 0.2200 0.1800 0.1800 172,795 -0.02(-12.20%)
Mar 04, 2020 0.2150 0.2150 0.2050 0.2050 40,500 -0.01(-2.38%)
Mar 03, 2020 0.2000 0.2200 0.1900 0.2100 236,670 +0.02(+10.53%)
Mar 02, 2020 0.2100 0.2200 0.1900 0.1900 499,375 +0.04(+26.67%)
Feb 28, 2020 0.1650 0.1650 0.1500 0.1500 53,832 -0.02(-9.09%)
Feb 27, 2020 0.1700 0.1750 0.1650 0.1650 185,100 -0.02(-10.81%)
Feb 26, 2020 0.2100 0.2100 0.1850 0.1850 16,700 -0.02(-11.90%)
Feb 25, 2020 0.2100 0.2100 0.2000 0.2100 77,706 -0.01(-2.33%)
Feb 24, 2020 0.2100 0.2150 0.2100 0.2150 33,950 +0.01(+2.38%)
Feb 21, 2020 0.2000 0.2100 0.2000 0.2100 77,000 +0.01(+5.00%)
Feb 20, 2020 0.1900 0.2000 0.1900 0.2000 42,000 +0.00(+0.00%)
Feb 19, 2020 0.1950 0.2000 0.1850 0.2000 10,000 +0.01(+2.56%)
Feb 18, 2020 0.1950 0.1950 0.1850 0.1950 52,000 +0.00(+0.00%)
Feb 14, 2020 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Feb 13, 2020 0.2000 0.2000 0.1850 0.1950 28,856 +0.01(+2.63%)
Feb 12, 2020 0.1800 0.2000 0.1800 0.1900 19,000 +0.02(+8.57%)
Feb 11, 2020 0.2000 0.2000 0.1750 0.1750 48,300 -0.03(-12.50%)
Feb 10, 2020 0.2000 0.2000 0.2000 0.2000 5,600 -0.01(-4.76%)
Feb 07, 2020 0.2000 0.2100 0.1900 0.2100 20,269 +0.01(+2.44%)
Feb 06, 2020 0.1900 0.2050 0.1900 0.2050 2,500 +0.00(+0.00%)
Feb 05, 2020 0.2200 0.2300 0.1900 0.2050 301,700 -0.02(-6.82%)
Feb 04, 2020 0.1700 0.2200 0.1700 0.2200 257,600 +0.05(+33.33%)
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.