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

Fpx Nickel Corp (TSV: FPX )

0.3300 +0.0100 (+3.13%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 1, 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 (%)
Nov 30, 2022 0.4300 0.4600 0.4250 0.4550 539,792 +0.04(+8.33%)
Nov 29, 2022 0.4050 0.4350 0.3900 0.4200 376,606 +0.03(+7.69%)
Nov 28, 2022 0.4050 0.4050 0.3900 0.3900 222,141 -0.01(-2.50%)
Nov 25, 2022 0.4200 0.4200 0.3950 0.4000 184,956 -0.01(-2.44%)
Nov 24, 2022 0.4200 0.4200 0.4000 0.4100 39,503 +0.00(+1.23%)
Nov 23, 2022 0.4050 0.4100 0.4000 0.4050 25,945 +0.01(+1.25%)
Nov 22, 2022 0.4050 0.4050 0.4000 0.4000 203,810 -0.01(-1.23%)
Nov 21, 2022 0.4100 0.4100 0.4000 0.4050 30,762 -0.00(-1.22%)
Nov 18, 2022 0.4150 0.4150 0.4100 0.4100 53,500 +0.00(+0.00%)
Nov 17, 2022 0.4250 0.4250 0.4100 0.4100 15,000 -0.02(-3.53%)
Nov 16, 2022 0.4250 0.4250 0.4150 0.4250 39,759 -0.01(-1.16%)
Nov 15, 2022 0.4250 0.4400 0.4150 0.4300 43,211 +0.02(+3.61%)
Nov 14, 2022 0.4200 0.4250 0.4100 0.4150 93,442 -0.01(-2.35%)
Nov 11, 2022 0.4150 0.4250 0.4000 0.4250 64,250 +0.02(+6.25%)
Nov 10, 2022 0.4150 0.4150 0.3700 0.4000 97,318 +0.00(+0.00%)
Nov 09, 2022 0.3950 0.4050 0.3950 0.4000 28,420 +0.00(+0.00%)
Nov 08, 2022 0.3900 0.4050 0.3900 0.4000 43,434 +0.02(+5.26%)
Nov 07, 2022 0.4250 0.4250 0.3800 0.3800 186,263 -0.03(-7.32%)
Nov 04, 2022 0.4050 0.4200 0.4000 0.4100 81,093 +0.01(+2.50%)
Nov 03, 2022 0.4050 0.4050 0.3950 0.4000 12,850 -0.01(-2.44%)
Nov 02, 2022 0.4250 0.4250 0.4100 0.4100 29,231 -0.01(-2.38%)
Nov 01, 2022 0.4200 0.4350 0.4200 0.4200 8,960 +0.00(+0.00%)
Oct 31, 2022 0.4350 0.4350 0.4200 0.4200 23,891 -0.01(-1.18%)
Oct 28, 2022 0.4250 0.4250 0.4250 0.4250 7,230 +0.01(+2.41%)
Oct 27, 2022 0.4100 0.4400 0.4100 0.4150 60,708 +0.01(+3.75%)
Oct 26, 2022 0.3800 0.4100 0.3800 0.4000 42,045 +0.02(+5.26%)
Oct 25, 2022 0.3600 0.4000 0.3550 0.3800 43,902 +0.03(+8.57%)
Oct 24, 2022 0.3600 0.3700 0.3500 0.3500 111,138 +0.01(+1.45%)
Oct 21, 2022 0.3700 0.3850 0.3450 0.3450 630,509 -0.04(-9.21%)
Oct 20, 2022 0.3900 0.4000 0.3800 0.3800 134,546 -0.01(-2.56%)
Oct 19, 2022 0.3750 0.3900 0.3700 0.3900 32,705 +0.02(+5.41%)
Oct 18, 2022 0.3900 0.4000 0.3700 0.3700 159,800 -0.01(-2.63%)
Oct 17, 2022 0.4200 0.4200 0.3800 0.3800 226,945 -0.03(-8.43%)
Oct 14, 2022 0.4300 0.4350 0.4100 0.4150 125,358 -0.01(-1.19%)
Oct 13, 2022 0.4300 0.4300 0.4200 0.4200 53,857 -0.01(-2.33%)
Oct 12, 2022 0.4500 0.4500 0.4300 0.4300 109,041 -0.04(-7.53%)
Oct 11, 2022 0.4700 0.4700 0.4600 0.4650 26,344 -0.01(-3.12%)
Oct 07, 2022 0.4800 0 +0.03(+6.67%)
Oct 06, 2022 0.4550 0.4550 0.4500 0.4500 28,556 -0.01(-2.17%)
Oct 05, 2022 0.4700 0.4700 0.4600 0.4600 3,366 -0.01(-2.13%)
Oct 04, 2022 0.4900 0.4950 0.4650 0.4700 49,916 -0.01(-2.08%)
Oct 03, 2022 0.4800 0.4850 0.4600 0.4800 40,620 +0.01(+1.05%)
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%)
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.