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

Fpx Nickel Corp (TSV: FPX )

0.3250 +0.0050 (+1.56%)
Streaming Delayed Price Updated: 3:06 PM EDT, Apr 26, 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 (%)
Sep 30, 2022 0.4750 0.4750 0.4750 0.4750 920 +0.01(+3.26%)
Sep 29, 2022 0.4250 0.4600 0.4250 0.4600 40,840 +0.03(+5.75%)
Sep 28, 2022 0.4300 0.4500 0.4300 0.4350 83,270 +0.01(+2.35%)
Sep 27, 2022 0.4500 0.4550 0.4250 0.4250 219,346 -0.01(-2.30%)
Sep 26, 2022 0.5100 0.5100 0.4350 0.4350 235,361 -0.07(-13.00%)
Sep 23, 2022 0.5200 0.5200 0.5000 0.5000 172,318 -0.02(-3.85%)
Sep 22, 2022 0.5400 0.5500 0.5200 0.5200 58,155 -0.02(-3.70%)
Sep 21, 2022 0.5600 0.5600 0.5400 0.5400 108,547 +0.00(+0.00%)
Sep 20, 2022 0.5700 0.5700 0.5400 0.5400 21,250 -0.04(-6.90%)
Sep 19, 2022 0.6000 0.6000 0.5700 0.5800 17,108 -0.01(-1.69%)
Sep 16, 2022 0.5900 0.5900 0.5700 0.5900 54,104 +0.00(+0.00%)
Sep 15, 2022 0.6200 0.6400 0.5800 0.5900 196,260 -0.02(-3.28%)
Sep 14, 2022 0.5300 0.6400 0.5300 0.6100 210,695 +0.06(+10.91%)
Sep 13, 2022 0.5600 0.5600 0.5500 0.5500 54,076 +0.01(+1.85%)
Sep 12, 2022 0.5100 0.5900 0.5100 0.5400 106,831 +0.03(+5.88%)
Sep 09, 2022 0.4850 0.5100 0.4850 0.5100 89,289 +0.03(+5.15%)
Sep 08, 2022 0.4900 0.4900 0.4700 0.4850 33,953 +0.01(+1.04%)
Sep 07, 2022 0.4700 0.5000 0.4700 0.4800 57,969 +0.02(+4.35%)
Sep 06, 2022 0.4700 0.4700 0.4500 0.4600 44,392 -0.01(-2.13%)
Sep 02, 2022 0.4700 0 +0.02(+4.44%)
Sep 01, 2022 0.4450 0.4550 0.4450 0.4500 13,873 -0.01(-2.17%)
Aug 31, 2022 0.4650 0.4700 0.4500 0.4600 38,037 -0.01(-3.16%)
Aug 30, 2022 0.4950 0.4950 0.4750 0.4750 15,350 -0.01(-1.04%)
Aug 29, 2022 0.4950 0.4950 0.4800 0.4800 25,840 +0.00(+0.00%)
Aug 26, 2022 0.4900 0.4950 0.4800 0.4800 54,408 +0.01(+2.13%)
Aug 25, 2022 0.4600 0.4700 0.4500 0.4700 73,431 +0.00(+1.08%)
Aug 24, 2022 0.4750 0.4750 0.4600 0.4650 67,053 -0.01(-2.11%)
Aug 23, 2022 0.4650 0.4750 0.4300 0.4750 295,705 -0.01(-1.04%)
Aug 22, 2022 0.4850 0.4900 0.4750 0.4800 74,639 -0.01(-2.04%)
Aug 19, 2022 0.5000 0.5100 0.4900 0.4900 40,234 -0.01(-1.01%)
Aug 18, 2022 0.5100 0.5100 0.4950 0.4950 31,558 +0.00(+0.00%)
Aug 17, 2022 0.4950 0.4950 0.4950 0.4950 2,984 +0.00(+0.00%)
Aug 16, 2022 0.4950 0.5000 0.4950 0.4950 51,524 -0.01(-1.00%)
Aug 15, 2022 0.4750 0.5000 0.4750 0.5000 32,105 +0.01(+2.04%)
Aug 12, 2022 0.4950 0.4950 0.4800 0.4900 122,310 +0.01(+2.08%)
Aug 11, 2022 0.5000 0.5000 0.4750 0.4800 111,537 -0.02(-4.00%)
Aug 10, 2022 0.5000 0.5000 0.5000 0.5000 102,532 +0.00(+0.00%)
Aug 09, 2022 0.5000 0.5000 0.4950 0.5000 7,511 +0.00(+0.00%)
Aug 08, 2022 0.5000 0.5000 0.4950 0.5000 26,878 +0.00(+0.00%)
Aug 05, 2022 0.5100 0.5100 0.4950 0.5000 25,221 +0.00(+0.00%)
Aug 04, 2022 0.5100 0.5100 0.4950 0.5000 7,994 +0.01(+1.01%)
Aug 03, 2022 0.5000 0.5000 0.4950 0.4950 14,538 +0.00(+0.00%)
Aug 02, 2022 0.5000 0.5000 0.4750 0.4950 75,740 +0.02(+3.56%)
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%)
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.