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 (%)
Jul 31, 2020 0.3500 0.3500 0.3500 0 +0.02(+7.69%)
Jul 30, 2020 0.3400 0.3400 0.3250 0.3250 34,875 -0.02(-4.41%)
Jul 29, 2020 0.3550 0.3550 0.3200 0.3400 189,157 -0.03(-9.33%)
Jul 28, 2020 0.3450 0.3800 0.3400 0.3750 364,189 +0.03(+7.14%)
Jul 27, 2020 0.3600 0.3800 0.3500 0.3500 298,864 -0.01(-2.78%)
Jul 24, 2020 0.3500 0.3800 0.3450 0.3600 602,831 +0.01(+2.86%)
Jul 23, 2020 0.2900 0.3900 0.2850 0.3500 655,179 +0.07(+25.00%)
Jul 22, 2020 0.2800 0.3000 0.2800 0.2800 69,400 +0.00(+0.00%)
Jul 21, 2020 0.2800 0.2800 0.2600 0.2800 83,354 +0.00(+0.00%)
Jul 20, 2020 0.2350 0.3300 0.2350 0.2800 448,050 +0.05(+21.74%)
Jul 17, 2020 0.2000 0.2500 0.1950 0.2300 359,034 +0.03(+15.00%)
Jul 16, 2020 0.2000 0.2000 0.2000 0.2000 22,500 +0.01(+2.56%)
Jul 15, 2020 0.1950 0.1950 0.1950 0.1950 30,500 +0.00(+0.00%)
Jul 14, 2020 0.1950 0.1950 0.1900 0.1950 28,750 +0.00(+0.00%)
Jul 13, 2020 0.1950 0.1950 0.1950 0.1950 1,000 +0.00(+0.00%)
Jul 10, 2020 0.1900 0.1950 0.1900 0.1950 129,900 +0.02(+8.33%)
Jul 09, 2020 0.1900 0.1900 0.1800 0.1800 55,000 -0.01(-5.26%)
Jul 08, 2020 0.1900 0.1900 0.1800 0.1900 179,000 +0.01(+2.70%)
Jul 07, 2020 0.1850 0.1900 0.1850 0.1850 9,700 +0.00(+0.00%)
Jul 06, 2020 0.1750 0.1850 0.1750 0.1850 54,200 +0.01(+5.71%)
Jul 03, 2020 0.1850 0.1850 0.1750 0.1750 6,100 -0.01(-5.41%)
Jul 02, 2020 0.1750 0.1850 0.1750 0.1850 45,295 +0.01(+5.71%)
Jun 30, 2020 0.1750 0.1750 0.1750 0 -0.01(-5.41%)
Jun 29, 2020 0.1700 0.1850 0.1700 0.1850 43,500 +0.01(+5.71%)
Jun 26, 2020 0.1850 0.1850 0.1750 0.1750 43,000 -0.01(-5.41%)
Jun 25, 2020 0.1850 0.1850 0.1800 0.1850 20,999 +0.00(+0.00%)
Jun 24, 2020 0.1900 0.1900 0.1850 0.1850 26,550 -0.01(-2.63%)
Jun 23, 2020 0.1900 0.2000 0.1800 0.1900 173,400 -0.01(-5.00%)
Jun 22, 2020 0.1650 0.2000 0.1650 0.2000 303,540 +0.04(+21.21%)
Jun 19, 2020 0.1700 0.1700 0.1650 0.1650 9,000 -0.01(-5.71%)
Jun 17, 2020 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jun 16, 2020 0.1750 0.1750 0.1750 0.1750 3,500 +0.00(+2.94%)
Jun 15, 2020 0.1700 0.1700 0.1700 0.1700 2,822 +0.01(+6.25%)
Jun 12, 2020 0.1700 0.1700 0.1600 0.1600 24,149 -0.01(-3.03%)
Jun 11, 2020 0.1750 0.1750 0.1650 0.1650 57,000 -0.01(-8.33%)
Jun 10, 2020 0.1850 0.1850 0.1600 0.1800 6,000 +0.00(+0.00%)
Jun 09, 2020 0.1850 0.1850 0.1800 0.1800 16,500 -0.01(-2.70%)
Jun 08, 2020 0.1800 0.1850 0.1800 0.1850 58,091 -0.01(-2.63%)
Jun 05, 2020 0.1900 0.1900 0.1900 0.1900 13,491 +0.00(+0.00%)
Jun 04, 2020 0.1800 0.1900 0.1800 0.1900 158,319 +0.01(+2.70%)
Jun 03, 2020 0.2000 0.2000 0.1800 0.1850 58,393 -0.01(-5.13%)
Jun 02, 2020 0.1550 0.1950 0.1550 0.1950 416,125 +0.04(+25.81%)
Jun 01, 2020 0.1450 0.1550 0.1400 0.1550 48,000 +0.02(+14.81%)
May 29, 2020 0.1350 0.1350 0.1350 0.1350 4,000 +0.00(+0.00%)
May 28, 2020 0.1450 0.1450 0.1350 0.1350 121,975 -0.01(-6.90%)
May 27, 2020 0.1450 0.1450 0.1450 0.1450 1,000 -0.01(-3.33%)
May 25, 2020 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
May 20, 2020 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
May 19, 2020 0.1400 0.1500 0.1400 0.1500 25,500 +0.01(+11.11%)
May 14, 2020 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
May 13, 2020 0.1500 0.1500 0.1450 0.1450 43,173 +0.01(+7.41%)
May 12, 2020 0.1350 0.1350 0.1300 0.1350 32,600 -0.01(-3.57%)
May 11, 2020 0.1400 0.1400 0.1400 0.1400 5,500 +0.01(+3.70%)
May 08, 2020 0.1350 0.1350 0.1350 0.1350 16,500 +0.00(+0.00%)
May 07, 2020 0.1400 0.1400 0.1350 0.1350 20,500 -0.01(-3.57%)
May 06, 2020 0.1400 0.1400 0.1400 0.1400 51,000 +0.01(+3.70%)
May 05, 2020 0.1350 0.1350 0.1350 0.1350 1,968 +0.00(+0.00%)
May 04, 2020 0.1350 0.1350 0.1350 0.1350 15,000 -0.01(-6.90%)
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.