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 (-1.56%)
Streaming Delayed Price Updated: 11:27 AM EDT, May 3, 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 (%)
Jan 31, 2022 0.6000 0.5700 0.6000 650,231 +0.02(+3.45%)
Jan 28, 2022 0.5800 0.6000 0.5700 0.5800 151,552 +0.02(+3.57%)
Jan 27, 2022 0.6100 0.6200 0.5600 0.5600 192,100 -0.04(-6.67%)
Jan 26, 2022 0.6300 0.6400 0.6000 0.6000 164,111 -0.02(-3.23%)
Jan 25, 2022 0.6100 0.6300 0.6000 0.6200 54,044 -0.03(-4.62%)
Jan 24, 2022 0.6000 0.6500 0.5300 0.6500 340,696 +0.03(+4.84%)
Jan 21, 2022 0.6500 0.6500 0.6000 0.6200 371,030 -0.03(-4.62%)
Jan 20, 2022 0.6100 0.6700 0.6100 0.6500 378,783 +0.04(+6.56%)
Jan 19, 2022 0.6100 0.6200 0.5900 0.6100 100,968 +0.03(+5.17%)
Jan 18, 2022 0.6000 0.6100 0.5800 0.5800 150,702 -0.02(-3.33%)
Jan 17, 2022 0.6000 0.6000 0.5800 0.6000 53,521 +0.01(+1.69%)
Jan 14, 2022 0.6200 0.6300 0.5800 0.5900 173,635 -0.04(-6.35%)
Jan 13, 2022 0.6100 0.6300 0.5850 0.6300 521,428 +0.05(+8.62%)
Jan 12, 2022 0.5300 0.5900 0.5300 0.5800 678,530 +0.05(+9.43%)
Jan 11, 2022 0.5000 0.5600 0.5000 0.5300 2,181,201 +0.05(+10.42%)
Jan 10, 2022 0.5100 0.5100 0.4800 0.4800 237,343 -0.02(-4.00%)
Jan 07, 2022 0.4950 0.5050 0.4950 0.5000 123,742 -0.01(-0.99%)
Jan 06, 2022 0.5100 0.5100 0.4900 0.5050 132,698 +0.01(+1.00%)
Jan 05, 2022 0.5000 0.5000 0.4950 0.5000 40,400 +0.00(+0.00%)
Jan 04, 2022 0.4950 0.5200 0.4900 0.5000 429,577 +0.00(+0.00%)
Dec 31, 2021 0.5000 0.5000 0.5000 0 +0.01(+1.01%)
Dec 30, 2021 0.4900 0.5200 0.4900 0.4950 61,776 +0.01(+1.02%)
Dec 29, 2021 0.4950 0.5100 0.4900 0.4900 695,972 -0.02(-3.92%)
Dec 24, 2021 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Dec 23, 2021 0.5100 0.5100 0.4950 0.5000 22,593 +0.01(+2.04%)
Dec 22, 2021 0.5000 0.5000 0.4900 0.4900 578,415 +0.01(+2.08%)
Dec 21, 2021 0.4800 0.5000 0.4800 0.4800 243,811 +0.01(+1.05%)
Dec 20, 2021 0.4900 0.5000 0.4550 0.4750 126,405 -0.02(-3.06%)
Dec 17, 2021 0.4900 0.5000 0.4900 0.4900 257,126 -0.01(-1.01%)
Dec 16, 2021 0.5000 0.5050 0.4950 0.4950 17,312 +0.00(+0.00%)
Dec 15, 2021 0.5000 0.5000 0.4900 0.4950 106,857 +0.00(+0.00%)
Dec 14, 2021 0.5100 0.5200 0.4900 0.4950 129,988 +0.01(+1.02%)
Dec 13, 2021 0.5100 0.5100 0.4900 0.4900 484,400 -0.01(-2.00%)
Dec 10, 2021 0.5300 0.5300 0.4900 0.5000 79,012 -0.01(-1.96%)
Dec 09, 2021 0.5000 0.5100 0.4950 0.5100 175,908 +0.01(+2.00%)
Dec 08, 2021 0.5000 0.5000 0.4900 0.5000 213,175 +0.01(+1.01%)
Dec 07, 2021 0.5200 0.5300 0.4900 0.4950 149,694 -0.02(-2.94%)
Dec 06, 2021 0.5100 0.5100 0.5000 0.5100 65,140 +0.01(+2.00%)
Dec 03, 2021 0.5200 0.5200 0.5000 0.5000 43,444 +0.00(+0.00%)
Dec 02, 2021 0.5000 0.5100 0.5000 0.5000 273,830 -0.02(-3.85%)
Dec 01, 2021 0.5200 0.5200 0.5100 0.5200 148,327 +0.00(+0.00%)
Nov 30, 2021 0.5500 0.5600 0.5000 0.5200 128,947 -0.04(-7.14%)
Nov 29, 2021 0.5600 0.5700 0.5600 0.5600 30,103 +0.02(+3.70%)
Nov 26, 2021 0.5900 0.5900 0.5400 0.5400 142,156 -0.05(-8.47%)
Nov 25, 2021 0.5900 0.5900 0.5800 0.5900 49,964 +0.02(+3.51%)
Nov 24, 2021 0.5800 0.5800 0.5700 0.5700 31,647 -0.01(-1.72%)
Nov 23, 2021 0.5900 0.5900 0.5700 0.5800 21,533 +0.00(+0.00%)
Nov 22, 2021 0.5900 0.5900 0.5700 0.5800 178,290 +0.01(+1.75%)
Nov 19, 2021 0.5500 0.5900 0.5500 0.5700 138,260 +0.00(+0.00%)
Nov 18, 2021 0.5900 0.5700 0.5700 0.5700 225,036 -0.02(-3.39%)
Nov 17, 2021 0.5400 0.6100 0.5400 0.5900 370,021 +0.05(+9.26%)
Nov 16, 2021 0.5400 0.5400 0.5200 0.5400 77,334 +0.00(+0.00%)
Nov 15, 2021 0.5400 0.5500 0.5200 0.5400 232,799 +0.03(+5.88%)
Nov 12, 2021 0.5000 0.5100 0.4900 0.5100 174,533 +0.03(+5.15%)
Nov 11, 2021 0.4650 0.4980 0.4650 0.4850 156,515 +0.02(+4.30%)
Nov 10, 2021 0.4850 0.4650 204,783 -0.00(-1.06%)
Nov 09, 2021 0.4850 0.4900 0.4700 0.4700 92,070 -0.01(-1.05%)
Nov 08, 2021 0.4800 0.4900 0.4730 0.4750 101,183 +0.00(+0.00%)
Nov 05, 2021 0.5100 0.5100 0.4750 0.4750 103,433 -0.01(-2.06%)
Nov 04, 2021 0.5000 0.5000 0.4850 0.4850 53,796 -0.01(-1.02%)
Nov 03, 2021 0.4900 0.5200 0.4750 0.4900 98,112 -0.01(-2.00%)
Nov 02, 2021 0.5100 0.5300 0.4800 0.5000 106,499 +0.01(+2.04%)
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.