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

Fpx Nickel Corp (TSV: FPX )

0.2950 -0.0100 (-3.28%)
Streaming Delayed Price Updated: 12:34 PM EDT, May 16, 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 (%)
Mar 31, 2023 0.4400 0.4550 0.4400 0.4550 54,613 +0.02(+3.41%)
Mar 30, 2023 0.4500 0.4500 0.4400 0.4400 105,131 -0.01(-1.12%)
Mar 29, 2023 0.4600 0.4600 0.4450 0.4450 165,729 -0.02(-3.26%)
Mar 28, 2023 0.4600 0.4600 0.4550 0.4600 31,005 +0.00(+0.00%)
Mar 27, 2023 0.4650 0.4750 0.4550 0.4600 100,049 -0.01(-1.08%)
Mar 24, 2023 0.4850 0.4850 0.4650 0.4650 35,701 -0.00(-1.06%)
Mar 23, 2023 0.4800 0.4900 0.4700 0.4700 39,360 -0.01(-2.08%)
Mar 22, 2023 0.4750 0.4800 0.4700 0.4800 32,900 +0.00(+0.00%)
Mar 21, 2023 0.4850 0.4850 0.4800 0.4800 7,635 +0.01(+1.05%)
Mar 20, 2023 0.4800 0.4900 0.4700 0.4750 22,713 -0.02(-4.04%)
Mar 17, 2023 0.4850 0.5200 0.4850 0.4950 54,593 -0.02(-2.94%)
Mar 16, 2023 0.4900 0.5200 0.4900 0.5100 45,313 +0.02(+4.08%)
Mar 15, 2023 0.5100 0.5100 0.4900 0.4900 172,887 -0.04(-7.55%)
Mar 14, 2023 0.5000 0.5300 0.4900 0.5300 150,066 +0.02(+3.92%)
Mar 13, 2023 0.4950 0.5300 0.4950 0.5100 40,577 +0.00(+0.00%)
Mar 10, 2023 0.4900 0.5300 0.4900 0.5100 139,096 +0.03(+6.25%)
Mar 09, 2023 0.4950 0.5100 0.4700 0.4800 153,846 -0.03(-5.88%)
Mar 08, 2023 0.4600 0.5100 0.4600 0.5100 256,032 +0.05(+12.09%)
Mar 07, 2023 0.4400 0.4550 0.4400 0.4550 42,700 +0.02(+3.41%)
Mar 06, 2023 0.4550 0.4550 0.4400 0.4400 29,631 +0.00(+0.00%)
Mar 03, 2023 0.4500 0.4500 0.4400 0.4400 22,910 -0.01(-2.22%)
Mar 02, 2023 0.4500 0.4500 0.4450 0.4500 9,886 -0.01(-1.10%)
Mar 01, 2023 0.4650 0.4650 0.4550 0.4550 16,734 +0.00(+0.00%)
Feb 28, 2023 0.4500 0.4600 0.4500 0.4550 33,701 +0.00(+0.00%)
Feb 27, 2023 0.4650 0.4700 0.4550 0.4550 18,367 -0.01(-3.19%)
Feb 24, 2023 0.4700 0.4700 0.4500 0.4700 172,955 +0.01(+2.17%)
Feb 23, 2023 0.4550 0.4700 0.4550 0.4600 15,606 -0.01(-2.13%)
Feb 22, 2023 0.4800 0.5300 0.4500 0.4700 151,584 -0.01(-2.08%)
Feb 21, 2023 0.4500 0.4850 0.4400 0.4800 125,707 +0.05(+11.63%)
Feb 17, 2023 0.4300 0 +0.00(+0.00%)
Feb 16, 2023 0.4300 0.4300 0.4250 0.4300 161,635 +0.00(+0.00%)
Feb 15, 2023 0.4300 0.4300 0.4250 0.4300 85,820 +0.00(+0.00%)
Feb 14, 2023 0.4250 0.4300 0.4250 0.4300 8,650 +0.01(+2.38%)
Feb 13, 2023 0.4200 0.4250 0.4150 0.4200 31,550 +0.01(+1.20%)
Feb 09, 2023 0.4150 239 -0.01(-1.19%)
Feb 08, 2023 0.4300 0.4300 0.4150 0.4200 88,091 -0.01(-1.18%)
Feb 07, 2023 0.4300 0.4300 0.4250 0.4250 27,751 -0.01(-1.16%)
Feb 06, 2023 0.4400 0.4400 0.4300 0.4300 70,096 +0.00(+0.00%)
Feb 03, 2023 0.4200 0.4300 0.4100 0.4300 125,833 +0.01(+2.38%)
Feb 02, 2023 0.4300 0.4300 0.4200 0.4200 86,550 +0.00(+0.00%)
Feb 01, 2023 0.4200 0.4300 0.4200 0.4200 52,650 +0.00(+0.00%)
Jan 31, 2023 0.4100 0.4250 0.4100 0.4200 226,208 +0.01(+2.44%)
Jan 30, 2023 0.4100 0.4200 0.4100 0.4100 108,401 +0.00(+0.00%)
Jan 27, 2023 0.4300 0.4300 0.4000 0.4100 327,075 -0.01(-2.38%)
Jan 26, 2023 0.4250 0.4250 0.4200 0.4200 132,250 -0.01(-1.18%)
Jan 25, 2023 0.4300 0.4300 0.4250 0.4250 142,002 +0.01(+1.19%)
Jan 24, 2023 0.4300 0.4300 0.4200 0.4200 100,700 +0.00(+0.00%)
Jan 23, 2023 0.4200 0.4200 0.4150 0.4200 94,132 +0.01(+2.44%)
Jan 20, 2023 0.4100 0.4200 0.4050 0.4100 96,899 +0.00(+0.00%)
Jan 19, 2023 0.4000 0.4100 0.4000 0.4100 143,763 +0.00(+0.00%)
Jan 18, 2023 0.4100 0.4100 0.4050 0.4100 133,738 +0.00(+0.00%)
Jan 17, 2023 0.4200 0.4200 0.4050 0.4100 149,350 +0.00(+0.00%)
Jan 16, 2023 0.4200 0.4200 0.4100 0.4100 35,688 +0.00(+0.00%)
Jan 13, 2023 0.4100 0.4250 0.4100 0.4100 41,178 -0.01(-1.20%)
Jan 12, 2023 0.4200 0.4200 0.4000 0.4150 93,977 +0.01(+3.75%)
Jan 11, 2023 0.4200 0.4200 0.4000 0.4000 58,769 -0.02(-4.76%)
Jan 10, 2023 0.4300 0.4300 0.4100 0.4200 37,001 -0.01(-1.18%)
Jan 09, 2023 0.4200 0.4300 0.4200 0.4250 37,793 -0.01(-1.16%)
Jan 06, 2023 0.4200 0.4300 0.3900 0.4300 117,869 +0.02(+6.17%)
Jan 05, 2023 0.4250 0.4250 0.4050 0.4050 14,529 -0.01(-2.41%)
Jan 04, 2023 0.4350 0.4350 0.4150 0.4150 29,700 -0.02(-4.60%)
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.