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 (%)
Oct 30, 2023 0.3400 38 +0.00(+0.00%)
Oct 27, 2023 0.3450 0.3450 0.3400 0.3400 65,610 +0.01(+3.03%)
Oct 26, 2023 0.3500 0.3500 0.3250 0.3300 45,800 -0.01(-1.49%)
Oct 25, 2023 0.3300 0.3450 0.3250 0.3350 15,000 +0.01(+1.52%)
Oct 24, 2023 0.3300 0.3300 0.3250 0.3300 67,812 -0.01(-1.49%)
Oct 23, 2023 0.3500 0.3550 0.3350 0.3350 147,439 -0.01(-4.29%)
Oct 20, 2023 0.3550 0.3600 0.3450 0.3500 25,500 -0.03(-6.67%)
Oct 19, 2023 0.3650 0.3750 0.3650 0.3750 43,300 +0.02(+4.17%)
Oct 18, 2023 0.3450 0.3600 0.3450 0.3600 15,278 +0.01(+2.86%)
Oct 17, 2023 0.3600 0.3600 0.3500 0.3500 119,753 -0.01(-2.78%)
Oct 16, 2023 0.3700 0.3700 0.3600 0.3600 43,900 +0.00(+0.00%)
Oct 13, 2023 0.3850 0.3850 0.3600 0.3600 13,003 -0.01(-1.37%)
Oct 12, 2023 0.3500 0.3700 0.3500 0.3650 11,494 +0.01(+2.82%)
Oct 11, 2023 0.3700 0.3700 0.3500 0.3550 114,481 -0.01(-2.74%)
Oct 10, 2023 0.3650 0.3700 0.3400 0.3650 133,637 +0.00(+0.00%)
Oct 06, 2023 0.3650 0 -0.01(-2.67%)
Oct 05, 2023 0.4000 0.4000 0.3750 0.3750 60,602 -0.02(-3.85%)
Oct 04, 2023 0.4150 0.4150 0.3600 0.3900 331,932 -0.03(-7.14%)
Oct 03, 2023 0.4450 0.4600 0.4150 0.4200 29,901 -0.03(-5.62%)
Oct 02, 2023 0.4400 0.4500 0.4150 0.4450 26,320 -0.02(-3.26%)
Sep 29, 2023 0.4600 0.4600 0.4550 0.4600 56,860 +0.00(+0.00%)
Sep 28, 2023 0.4650 0.4800 0.4600 0.4600 22,875 -0.01(-1.08%)
Sep 27, 2023 0.4900 0.4900 0.4600 0.4650 72,600 -0.02(-5.10%)
Sep 26, 2023 0.5100 0.5100 0.4900 0.4900 173,137 +0.00(+0.00%)
Sep 25, 2023 0.5100 0.5000 0.4850 0.4900 112,492 -0.02(-3.92%)
Sep 22, 2023 0.4450 0.5200 0.4400 0.5100 475,014 +0.08(+18.60%)
Sep 21, 2023 0.4300 0.4350 0.4250 0.4300 42,850 +0.01(+1.18%)
Sep 20, 2023 0.4300 0.4300 0.4250 0.4250 44,400 -0.02(-4.49%)
Sep 19, 2023 0.4600 0.4600 0.4450 0.4450 69,500 -0.02(-3.26%)
Sep 18, 2023 0.4550 0.4700 0.4300 0.4600 66,269 +0.01(+2.22%)
Sep 15, 2023 0.4050 0.4550 0.4050 0.4500 133,099 +0.04(+11.11%)
Sep 14, 2023 0.4100 0.4150 0.4050 0.4050 9,951 +0.01(+2.53%)
Sep 13, 2023 0.4350 0.4450 0.3950 0.3950 86,042 -0.03(-7.06%)
Sep 12, 2023 0.4200 0.4250 0.4100 0.4250 35,200 +0.01(+1.19%)
Sep 11, 2023 0.4000 0.4200 0.3850 0.4200 212,050 +0.04(+10.53%)
Sep 08, 2023 0.3800 0.3900 0.3750 0.3800 207,953 +0.00(+0.00%)
Sep 07, 2023 0.3950 0.3950 0.3750 0.3800 126,250 -0.01(-2.56%)
Sep 06, 2023 0.3950 0.3950 0.3800 0.3900 90,620 -0.02(-4.88%)
Sep 05, 2023 0.4150 0.4150 0.4100 0.4100 11,500 +0.01(+2.50%)
Sep 01, 2023 0.4000 0 +0.01(+2.56%)
Aug 31, 2023 0.4000 0.4000 0.3850 0.3900 34,500 +0.01(+1.30%)
Aug 30, 2023 0.3850 0.3900 0.3850 0.3850 51,445 -0.01(-2.53%)
Aug 29, 2023 0.4200 0.4200 0.3900 0.3950 18,089 -0.01(-3.66%)
Aug 28, 2023 0.4000 0.4100 0.4000 0.4100 30,477 +0.01(+3.80%)
Aug 24, 2023 0.3950 70 -0.02(-5.95%)
Aug 23, 2023 0.4300 0.4350 0.4200 0.4200 57,155 -0.01(-2.33%)
Aug 22, 2023 0.4050 0.4300 0.4000 0.4300 134,750 +0.03(+7.50%)
Aug 21, 2023 0.3900 0.4300 0.3900 0.4000 91,550 +0.01(+2.56%)
Aug 18, 2023 0.3850 0.3950 0.3650 0.3900 101,427 +0.04(+11.43%)
Aug 17, 2023 0.3400 0.3850 0.3350 0.3500 160,607 +0.01(+2.94%)
Aug 16, 2023 0.3450 0.3450 0.3300 0.3400 86,400 -0.01(-2.86%)
Aug 15, 2023 0.3300 0.3500 0.3150 0.3500 248,032 +0.00(+0.00%)
Aug 14, 2023 0.3750 0.3800 0.3500 0.3500 158,601 -0.01(-2.78%)
Aug 11, 2023 0.3900 0.3900 0.3600 0.3600 314,854 -0.03(-7.69%)
Aug 10, 2023 0.3800 0.4000 0.3500 0.3900 336,583 +0.03(+8.33%)
Aug 09, 2023 0.4900 0.4950 0.3300 0.3600 1,365,841 -0.16(-30.77%)
Aug 08, 2023 0.5200 0.5300 0.5200 0.5200 54,881 +0.00(+0.00%)
Aug 04, 2023 0.5200 0 +0.01(+1.96%)
Aug 03, 2023 0.4900 0.5100 0.4900 0.5100 24,075 +0.00(+0.00%)
Aug 02, 2023 0.5100 0.5100 0.5100 0.5100 1,000 +0.00(+0.00%)
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.