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 29, 2022 0.4780 0 +0.00(+0.63%)
Jul 28, 2022 0.4800 0.4800 0.4750 0.4750 26,583 -0.01(-1.04%)
Jul 27, 2022 0.5000 0.5000 0.4600 0.4800 145,282 -0.02(-4.00%)
Jul 26, 2022 0.5300 0.5300 0.4950 0.5000 22,200 -0.01(-1.96%)
Jul 25, 2022 0.5200 0.5200 0.5100 0.5100 15,100 -0.02(-3.77%)
Jul 22, 2022 0.5100 0.5300 0.5100 0.5300 20,419 +0.01(+1.92%)
Jul 21, 2022 0.5200 0.5200 0.5200 0.5200 7,505 +0.01(+1.96%)
Jul 20, 2022 0.5300 0.5300 0.5100 0.5100 14,600 -0.02(-3.77%)
Jul 19, 2022 0.5400 0.5400 0.5300 0.5300 27,989 +0.00(+0.00%)
Jul 18, 2022 0.5100 0.5400 0.5100 0.5300 45,302 +0.01(+1.92%)
Jul 15, 2022 0.5100 0.5200 0.5000 0.5200 5,078 +0.00(+0.00%)
Jul 14, 2022 0.5400 0.5500 0.5100 0.5200 47,449 -0.04(-7.14%)
Jul 13, 2022 0.4800 0.5600 0.4800 0.5600 28,418 +0.08(+15.46%)
Jul 12, 2022 0.4600 0.4850 0.4600 0.4850 28,027 +0.01(+1.04%)
Jul 11, 2022 0.5000 0.5000 0.4800 0.4800 47,883 -0.02(-4.00%)
Jul 08, 2022 0.5000 0.5000 0.5000 0.5000 1,347 +0.02(+3.09%)
Jul 07, 2022 0.5100 0.5300 0.4850 0.4850 24,964 -0.02(-3.96%)
Jul 06, 2022 0.5300 0.5300 0.4600 0.5050 67,596 +0.01(+1.00%)
Jul 05, 2022 0.5000 0.5100 0.5000 0.5000 26,104 +0.00(+0.00%)
Jul 04, 2022 0.5000 0.5300 0.5000 0.5000 8,859 -0.01(-1.96%)
Jun 30, 2022 0.5100 0 +0.00(+0.00%)
Jun 29, 2022 0.5100 0.5100 0.5100 0.5100 8,963 +0.00(+0.00%)
Jun 28, 2022 0.5200 0.5200 0.5100 0.5100 4,002 -0.01(-1.92%)
Jun 27, 2022 0.5400 0.5500 0.5200 0.5200 87,033 +0.02(+4.00%)
Jun 24, 2022 0.5500 0.5500 0.5000 0.5000 98,510 -0.02(-3.85%)
Jun 23, 2022 0.5600 0.5700 0.5200 0.5200 150,356 -0.03(-5.45%)
Jun 22, 2022 0.6000 0.6000 0.5400 0.5500 46,305 -0.04(-6.78%)
Jun 21, 2022 0.6100 0.6100 0.5900 0.5900 16,923 -0.01(-1.67%)
Jun 20, 2022 0.6000 0.6000 0.6000 0.6000 2,893 +0.01(+1.69%)
Jun 17, 2022 0.5900 0.5900 0.5900 0.5900 1,559 +0.01(+1.72%)
Jun 16, 2022 0.6300 0.6300 0.5800 0.5800 57,828 -0.04(-6.45%)
Jun 15, 2022 0.6300 0.6300 0.6100 0.6200 38,010 +0.03(+5.08%)
Jun 14, 2022 0.6500 0.6500 0.5900 0.5900 63,013 -0.05(-7.81%)
Jun 13, 2022 0.6700 0.6800 0.6300 0.6400 174,146 -0.04(-5.88%)
Jun 10, 2022 0.6800 0.7100 0.6800 0.6800 201,633 +0.01(+1.49%)
Jun 09, 2022 0.6400 0.7000 0.6400 0.6700 328,735 +0.05(+8.06%)
Jun 08, 2022 0.5400 0.6300 0.5400 0.6200 120,161 +0.08(+14.81%)
Jun 07, 2022 0.5400 0.5500 0.5300 0.5400 42,975 +0.00(+0.00%)
Jun 06, 2022 0.5900 0.5900 0.5400 0.5400 41,036 -0.05(-8.47%)
Jun 03, 2022 0.5800 0.5900 0.5800 0.5900 13,576 +0.02(+3.51%)
Jun 02, 2022 0.6000 0.6000 0.5700 0.5700 59,003 +0.00(+0.00%)
Jun 01, 2022 0.5700 0.5800 0.5500 0.5700 21,766 +0.00(+0.00%)
May 31, 2022 0.6300 0.6400 0.5700 0.5700 126,608 -0.07(-10.94%)
May 30, 2022 0.6000 0.6400 0.6000 0.6400 20,030 +0.04(+6.67%)
May 27, 2022 0.6200 0.6200 0.6000 0.6000 15,994 +0.01(+1.69%)
May 26, 2022 0.5900 0.5900 0.5800 0.5900 47,942 +0.00(+0.00%)
May 25, 2022 0.5700 0.5900 0.5700 0.5900 89,047 +0.03(+5.36%)
May 24, 2022 0.5700 0.6000 0.5600 0.5600 161,147 +0.05(+9.80%)
May 20, 2022 0.5100 0 +0.01(+2.00%)
May 19, 2022 0.5200 0.5200 0.5000 0.5000 93,560 -0.03(-5.66%)
May 18, 2022 0.5400 0.5400 0.5200 0.5300 31,789 -0.02(-3.64%)
May 17, 2022 0.5500 0.5500 0.5400 0.5500 28,844 +0.01(+1.85%)
May 16, 2022 0.5900 0.5900 0.5200 0.5400 26,944 +0.01(+1.89%)
May 13, 2022 0.4950 0.5300 0.4950 0.5300 44,574 +0.05(+9.28%)
May 12, 2022 0.5500 0.5500 0.4850 0.4850 222,105 -0.08(-13.39%)
May 11, 2022 0.5500 0.5600 0.5300 0.5600 94,137 +0.06(+12.00%)
May 10, 2022 0.5300 0.5300 0.5000 0.5000 103,641 -0.01(-1.96%)
May 09, 2022 0.5800 0.5800 0.5000 0.5100 184,089 -0.07(-12.07%)
May 06, 2022 0.5600 0.5800 0.5600 0.5800 45,875 +0.02(+3.57%)
May 05, 2022 0.6000 0.6000 0.5600 0.5600 210,265 -0.02(-3.45%)
May 04, 2022 0.5500 0.5800 0.5300 0.5800 119,548 +0.04(+7.41%)
May 03, 2022 0.5700 0.5700 0.5400 0.5400 158,865 -0.02(-3.57%)
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.