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

Fpx Nickel Corp (TSV: FPX )

0.3200 -0.0100 (-3.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 2, 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 (%)
Dec 31, 2020 0.7200 0.7200 0.7200 0 +0.04(+5.88%)
Dec 30, 2020 0.7100 0.7100 0.6700 0.6800 101,406 -0.03(-4.23%)
Dec 29, 2020 0.7000 0.7100 0.6500 0.7100 333,394 +0.05(+7.58%)
Dec 24, 2020 0.6600 0.6600 0.6600 0 +0.01(+1.54%)
Dec 23, 2020 0.6700 0.6800 0.6400 0.6500 172,126 +0.00(+0.00%)
Dec 22, 2020 0.6700 0.6700 0.6500 0.6500 54,146 -0.02(-2.99%)
Dec 21, 2020 0.6700 0.6700 0.6600 0.6700 58,835 +0.00(+0.00%)
Dec 18, 2020 0.6800 0.6800 0.6500 0.6700 80,656 -0.01(-1.47%)
Dec 17, 2020 0.6800 0.6900 0.6400 0.6800 158,320 +0.03(+4.62%)
Dec 16, 2020 0.6200 0.6500 0.6100 0.6500 144,301 +0.05(+8.33%)
Dec 15, 2020 0.6200 0.6200 0.5900 0.6000 46,059 +0.00(+0.00%)
Dec 14, 2020 0.6100 0.6300 0.6000 0.6000 65,052 +0.00(+0.00%)
Dec 11, 2020 0.6100 0.6500 0.5800 0.6000 108,779 +0.01(+1.69%)
Dec 10, 2020 0.6000 0.6200 0.5800 0.5900 433,904 -0.04(-6.35%)
Dec 09, 2020 0.6200 0.6300 0.5900 0.6300 76,114 +0.01(+1.61%)
Dec 08, 2020 0.6400 0.6400 0.6100 0.6200 121,395 -0.01(-1.59%)
Dec 07, 2020 0.6200 0.6500 0.6200 0.6300 408,043 +0.02(+3.28%)
Dec 04, 2020 0.6100 0.6200 0.6000 0.6100 126,972 +0.01(+1.67%)
Dec 03, 2020 0.6200 0.6300 0.6000 0.6000 225,643 -0.03(-4.76%)
Dec 02, 2020 0.6800 0.6800 0.6200 0.6300 297,492 -0.04(-5.97%)
Dec 01, 2020 0.7000 0.7100 0.6700 0.6700 101,114 -0.04(-5.63%)
Nov 30, 2020 0.7100 0.7100 0.6900 0.7100 163,695 +0.00(+0.00%)
Nov 27, 2020 0.7200 0.7200 0.7100 0.7100 46,065 +0.01(+1.43%)
Nov 26, 2020 0.7300 0.7300 0.7000 0.7000 44,456 -0.01(-1.41%)
Nov 25, 2020 0.7300 0.7300 0.7100 0.7100 69,784 -0.03(-4.05%)
Nov 24, 2020 0.7100 0.7500 0.7000 0.7400 213,800 +0.04(+5.71%)
Nov 23, 2020 0.7600 0.7600 0.7000 0.7000 251,075 -0.04(-5.41%)
Nov 20, 2020 0.6500 0.7400 0.6500 0.7400 416,600 +0.09(+13.85%)
Nov 19, 2020 0.6800 0.6900 0.6300 0.6500 536,019 -0.02(-2.99%)
Nov 18, 2020 0.5300 0.7000 0.5300 0.6700 2,267,300 +0.15(+28.85%)
Nov 17, 2020 0.5500 0.5600 0.5100 0.5200 259,270 -0.04(-7.14%)
Nov 16, 2020 0.5700 0.5800 0.5500 0.5600 33,150 +0.01(+1.82%)
Nov 13, 2020 0.5300 0.5600 0.5300 0.5500 45,809 +0.02(+3.77%)
Nov 12, 2020 0.5500 0.5500 0.5200 0.5300 43,019 -0.01(-1.85%)
Nov 11, 2020 0.5300 0.5500 0.5300 0.5400 44,944 +0.00(+0.00%)
Nov 10, 2020 0.5200 0.5400 0.5200 0.5400 87,054 +0.01(+1.89%)
Nov 09, 2020 0.5300 0.5400 0.5200 0.5300 145,012 +0.02(+3.92%)
Nov 06, 2020 0.5200 0.5300 0.4900 0.5100 153,059 +0.01(+2.00%)
Nov 05, 2020 0.4900 0.5300 0.4900 0.5000 75,263 +0.01(+2.04%)
Nov 04, 2020 0.5200 0.5200 0.4850 0.4900 43,820 -0.03(-5.77%)
Nov 03, 2020 0.5200 0.5300 0.5000 0.5200 108,408 +0.03(+6.12%)
Nov 02, 2020 0.4900 0.5100 0.4900 0.4900 51,839 +0.02(+3.16%)
Oct 30, 2020 0.5300 0.5300 0.4700 0.4750 133,389 -0.03(-5.00%)
Oct 29, 2020 0.5000 0.5300 0.4900 0.5000 73,061 +0.02(+4.17%)
Oct 28, 2020 0.5400 0.5400 0.4700 0.4800 242,346 -0.06(-11.11%)
Oct 27, 2020 0.5200 0.5400 0.4650 0.5400 166,254 +0.04(+8.00%)
Oct 26, 2020 0.5900 0.5900 0.4500 0.5000 269,419 -0.08(-13.79%)
Oct 23, 2020 0.6100 0.6100 0.5700 0.5800 115,843 -0.01(-1.69%)
Oct 22, 2020 0.6000 0.6100 0.5900 0.5900 69,123 +0.00(+0.00%)
Oct 21, 2020 0.6200 0.6400 0.5900 0.5900 62,310 -0.02(-3.28%)
Oct 20, 2020 0.6300 0.6500 0.6000 0.6100 40,001 -0.03(-4.69%)
Oct 19, 2020 0.6100 0.6400 0.5900 0.6400 95,357 +0.04(+6.67%)
Oct 16, 2020 0.6300 0.6300 0.5900 0.6000 128,408 -0.01(-1.64%)
Oct 15, 2020 0.6100 0.6500 0.6100 0.6100 66,479 -0.01(-1.61%)
Oct 14, 2020 0.6400 0.6500 0.6200 0.6200 83,260 -0.07(-10.14%)
Oct 13, 2020 0.6500 0.6900 0.6200 0.6900 262,325 +0.07(+11.29%)
Oct 09, 2020 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Oct 08, 2020 0.6100 0.6200 0.5800 0.6200 64,470 +0.04(+6.90%)
Oct 07, 2020 0.6500 0.6500 0.5700 0.5800 402,210 -0.06(-9.38%)
Oct 06, 2020 0.6600 0.6800 0.6400 0.6400 236,609 -0.02(-3.03%)
Oct 05, 2020 0.6200 0.6700 0.6200 0.6600 130,530 +0.06(+10.00%)
Oct 02, 2020 0.6200 0.6200 0.6000 0.6000 105,010 -0.03(-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.