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

Fpx Nickel Corp (TSV: FPX )

0.3300 +0.0100 (+3.13%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 1, 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 (%)
May 31, 2021 0.6600 0.6600 0.6400 0.6400 62,258 -0.02(-3.03%)
May 28, 2021 0.6700 0.6700 0.6500 0.6600 40,417 +0.00(+0.00%)
May 27, 2021 0.6600 0.6600 0.6500 0.6600 63,733 +0.01(+1.54%)
May 26, 2021 0.6700 0.6700 0.6400 0.6500 93,977 -0.03(-4.41%)
May 25, 2021 0.6800 0.6800 0.6500 0.6800 92,774 +0.00(+0.00%)
May 21, 2021 0.6800 0.6800 0.6800 0 +0.01(+1.49%)
May 20, 2021 0.6800 0.6800 0.6700 0.6700 73,212 +0.00(+0.00%)
May 19, 2021 0.6400 0.6800 0.6300 0.6700 157,307 +0.02(+3.08%)
May 18, 2021 0.6800 0.6900 0.6500 0.6500 15,555 -0.05(-7.14%)
May 17, 2021 0.6700 0.7000 0.6300 0.7000 198,990 +0.05(+7.69%)
May 14, 2021 0.6500 0.6600 0.6500 0.6500 42,774 -0.01(-1.52%)
May 13, 2021 0.6700 0.6700 0.6400 0.6600 26,661 +0.02(+3.13%)
May 12, 2021 0.6800 0.6800 0.6300 0.6400 130,478 -0.03(-4.48%)
May 11, 2021 0.6700 0.6800 0.6600 0.6700 41,462 +0.00(+0.00%)
May 10, 2021 0.6600 0.7000 0.6500 0.6700 47,690 +0.02(+3.08%)
May 07, 2021 0.6900 0.6900 0.6400 0.6500 49,283 -0.02(-2.99%)
May 06, 2021 0.6700 0.6800 0.6700 0.6700 32,524 -0.01(-1.47%)
May 05, 2021 0.6400 0.6800 0.6400 0.6800 26,090 +0.03(+4.62%)
May 04, 2021 0.6600 0.6600 0.6400 0.6500 173,101 -0.01(-1.52%)
May 03, 2021 0.6800 0.6800 0.6600 0.6600 43,633 -0.02(-2.94%)
Apr 30, 2021 0.6900 0.6900 0.6800 0.6800 52,788 +0.01(+1.49%)
Apr 29, 2021 0.6800 0.7000 0.6600 0.6700 199,719 -0.01(-1.47%)
Apr 28, 2021 0.7100 0.7100 0.6800 0.6800 96,658 -0.04(-5.56%)
Apr 27, 2021 0.7600 0.7700 0.7100 0.7200 112,259 -0.03(-4.00%)
Apr 26, 2021 0.6900 0.7500 0.6800 0.7500 141,317 +0.09(+13.64%)
Apr 23, 2021 0.6700 0.6800 0.6500 0.6600 83,222 +0.01(+1.54%)
Apr 22, 2021 0.6700 0.6700 0.6300 0.6500 71,776 -0.01(-1.52%)
Apr 21, 2021 0.6300 0.6600 0.6300 0.6600 70,609 +0.04(+6.45%)
Apr 20, 2021 0.6500 0.6500 0.6200 0.6200 93,664 -0.03(-4.62%)
Apr 19, 2021 0.6600 0.6800 0.6500 0.6500 48,758 +0.00(+0.00%)
Apr 16, 2021 0.6700 0.6800 0.6400 0.6500 62,547 -0.01(-1.52%)
Apr 15, 2021 0.6700 0.6700 0.6400 0.6600 32,567 -0.01(-1.49%)
Apr 14, 2021 0.6300 0.6700 0.6100 0.6700 79,652 +0.04(+6.35%)
Apr 13, 2021 0.6700 0.6700 0.6100 0.6300 202,914 -0.02(-3.08%)
Apr 12, 2021 0.7000 0.7000 0.6500 0.6500 402,324 -0.03(-4.41%)
Apr 09, 2021 0.7300 0.7300 0.6800 0.6800 209,811 -0.03(-4.23%)
Apr 08, 2021 0.7200 0.7200 0.7000 0.7100 96,570 +0.01(+1.43%)
Apr 07, 2021 0.7000 0.7000 0.6800 0.7000 113,777 +0.03(+4.48%)
Apr 06, 2021 0.6800 0.6900 0.6600 0.6700 141,690 +0.00(+0.00%)
Apr 05, 2021 0.6800 0.7000 0.6600 0.6700 173,278 -0.01(-1.47%)
Apr 01, 2021 0.6800 0.6800 0.6800 0 -0.01(-1.45%)
Mar 31, 2021 0.6900 0.6900 0.6800 0.6900 119,566 +0.00(+0.00%)
Mar 30, 2021 0.7000 0.7000 0.6900 0.6900 23,399 +0.00(+0.00%)
Mar 29, 2021 0.7100 0.7100 0.6700 0.6900 221,802 -0.03(-4.17%)
Mar 26, 2021 0.6800 0.7400 0.6500 0.7200 363,534 +0.05(+7.46%)
Mar 25, 2021 0.6800 0.6900 0.6600 0.6700 141,515 +0.00(+0.00%)
Mar 24, 2021 0.7000 0.7200 0.6600 0.6700 217,287 -0.02(-2.90%)
Mar 23, 2021 0.7300 0.7300 0.6700 0.6900 104,418 -0.03(-4.17%)
Mar 22, 2021 0.7400 0.7500 0.7200 0.7200 60,404 -0.01(-1.37%)
Mar 19, 2021 0.7200 0.7300 0.6800 0.7300 116,272 +0.03(+4.29%)
Mar 18, 2021 0.7800 0.7800 0.7000 0.7000 251,564 -0.05(-6.67%)
Mar 17, 2021 0.7200 0.7600 0.7000 0.7500 76,821 +0.03(+4.17%)
Mar 16, 2021 0.7100 0.7300 0.6600 0.7200 233,264 -0.02(-2.70%)
Mar 15, 2021 0.7300 0.7500 0.7000 0.7400 162,163 +0.02(+2.78%)
Mar 12, 2021 0.7900 0.8000 0.7200 0.7200 164,689 -0.07(-8.86%)
Mar 11, 2021 0.7800 0.7900 0.7500 0.7900 108,369 +0.01(+1.28%)
Mar 10, 2021 0.7900 0.7900 0.7700 0.7800 69,456 -0.01(-1.27%)
Mar 09, 2021 0.7900 0.8000 0.7700 0.7900 134,046 +0.00(+0.00%)
Mar 08, 2021 0.7800 0.7900 0.7700 0.7900 138,395 +0.01(+1.28%)
Mar 05, 2021 0.7500 0.8000 0.7200 0.7800 172,385 +0.04(+5.41%)
Mar 04, 2021 0.8400 0.8400 0.7000 0.7400 394,309 -0.08(-9.76%)
Mar 03, 2021 0.8600 0.8600 0.8200 0.8200 99,935 -0.04(-4.65%)
Mar 02, 2021 0.8300 0.9100 0.8000 0.8600 244,834 +0.05(+6.17%)
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.