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 (+1.61%)
Streaming Delayed Price Updated: 9:36 AM EDT, May 21, 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 (%)
Feb 28, 2019 0.1600 0.1700 0.1500 0.1700 126,000 +0.01(+6.25%)
Feb 27, 2019 0.1550 0.1700 0.1550 0.1600 111,000 -0.01(-5.88%)
Feb 26, 2019 0.1700 0.1700 0.1700 0.1700 8,500 +0.00(+0.00%)
Feb 25, 2019 0.1700 0.1700 0.1700 0.1700 36,500 +0.00(+0.00%)
Feb 22, 2019 0.1600 0.1700 0.1600 0.1700 73,000 +0.01(+6.25%)
Feb 21, 2019 0.1600 0.1600 0.1600 0.1600 4,500 +0.00(+0.00%)
Feb 20, 2019 0.1600 0.1600 0.1600 0.1600 25,000 -0.01(-5.88%)
Feb 15, 2019 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Feb 14, 2019 0.1700 0.1800 0.1700 0.1800 12,500 +0.01(+5.88%)
Feb 13, 2019 0.1600 0.1700 0.1400 0.1700 107,000 +0.01(+3.03%)
Feb 12, 2019 0.1600 0.1650 0.1500 0.1650 52,350 +0.01(+3.13%)
Feb 11, 2019 0.1600 0.1600 0.1600 0.1600 36,000 -0.01(-5.88%)
Feb 08, 2019 0.1700 0.1700 0.1700 0.1700 7,500 +0.00(+0.00%)
Feb 07, 2019 0.1700 0.1700 0.1700 0.1700 25,000 +0.00(+0.00%)
Feb 06, 2019 0.1600 0.1750 0.1600 0.1700 56,300 -0.00(-2.86%)
Feb 05, 2019 0.1750 0.1800 0.1750 0.1750 78,100 +0.00(+0.00%)
Feb 04, 2019 0.1800 0.1800 0.1750 0.1750 20,500 +0.02(+12.90%)
Feb 01, 2019 0.1550 0.1750 0.1550 0.1550 68,000 -0.02(-11.43%)
Jan 31, 2019 0.1700 0.1750 0.1500 0.1750 61,500 +0.01(+6.06%)
Jan 30, 2019 0.1750 0.1800 0.1550 0.1650 81,050 +0.01(+3.13%)
Jan 29, 2019 0.1800 0.1800 0.1600 0.1600 129,200 -0.02(-11.11%)
Jan 28, 2019 0.1750 0.1800 0.1500 0.1800 205,156 +0.03(+20.00%)
Jan 25, 2019 0.1700 0.1700 0.1500 0.1500 208,200 -0.02(-11.76%)
Jan 24, 2019 0.1450 0.1700 0.1450 0.1700 82,500 +0.02(+9.68%)
Jan 23, 2019 0.1450 0.1550 0.1450 0.1550 7,000 +0.01(+6.90%)
Jan 22, 2019 0.1450 0.1550 0.1450 0.1450 93,935 -0.01(-6.45%)
Jan 21, 2019 0.1400 0.1550 0.1400 0.1550 98,900 +0.01(+10.71%)
Jan 18, 2019 0.1350 0.1500 0.1300 0.1400 47,500 -0.00(-3.45%)
Jan 17, 2019 0.1350 0.1450 0.1350 0.1450 69,000 +0.00(+0.00%)
Jan 16, 2019 0.1500 0.1500 0.1400 0.1450 68,500 -0.01(-3.33%)
Jan 15, 2019 0.1350 0.1500 0.1350 0.1500 36,000 +0.01(+11.11%)
Jan 14, 2019 0.1250 0.1350 0.1200 0.1350 82,000 +0.02(+12.50%)
Jan 11, 2019 0.1050 0.1350 0.1050 0.1200 98,000 +0.00(+4.35%)
Jan 10, 2019 0.1350 0.1350 0.1150 0.1150 55,500 -0.02(-14.81%)
Jan 09, 2019 0.1350 0.1350 0.1350 0.1350 21,500 +0.00(+0.00%)
Jan 08, 2019 0.1300 0.1350 0.1300 0.1350 21,500 +0.01(+3.85%)
Jan 07, 2019 0.1250 0.1300 0.1250 0.1300 60,500 +0.01(+4.00%)
Jan 03, 2019 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Dec 31, 2018 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Dec 28, 2018 0.1250 0.1400 0.1250 0.1400 123,450 +0.01(+7.69%)
Dec 27, 2018 0.1300 0.1300 0.1300 0.1300 16,500 +0.03(+30.00%)
Dec 24, 2018 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Dec 21, 2018 0.1000 0.1050 0.1000 0.1050 46,799 +0.00(+5.00%)
Dec 20, 2018 0.1050 0.1050 0.1000 0.1000 62,000 -0.04(-25.93%)
Dec 19, 2018 0.1300 0.1400 0.1300 0.1350 26,000 +0.04(+35.00%)
Dec 18, 2018 0.1250 0.1250 0.1000 0.1000 48,500 -0.02(-20.00%)
Dec 17, 2018 0.1200 0.1250 0.1200 0.1250 16,000 -0.01(-3.85%)
Dec 14, 2018 0.1050 0.1300 0.1050 0.1300 11,000 +0.01(+4.00%)
Dec 13, 2018 0.1100 0.1250 0.1100 0.1250 26,300 +0.01(+13.64%)
Dec 11, 2018 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Dec 10, 2018 0.1000 0.1100 0.1000 0.1050 264,900 -0.01(-12.50%)
Dec 07, 2018 0.1150 0.1200 0.1000 0.1200 180,000 +0.02(+20.00%)
Dec 06, 2018 0.1000 0.1000 0.1000 0.1000 106,500 +0.00(+0.00%)
Dec 05, 2018 0.1000 0.1050 0.1000 0.1000 243,000 +0.00(+0.00%)
Dec 04, 2018 0.0950 0.1050 0.0950 0.1000 80,500 -0.00(-4.76%)
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.