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, 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%)
Oct 01, 2020 0.6700 0.6700 0.6300 0.6300 51,353 -0.04(-5.97%)
Sep 30, 2020 0.6900 0.6900 0.6500 0.6700 80,578 -0.01(-1.47%)
Sep 29, 2020 0.6800 0.6800 0.6600 0.6800 56,827 +0.02(+3.03%)
Sep 28, 2020 0.6400 0.6800 0.6400 0.6600 112,548 +0.02(+3.13%)
Sep 25, 2020 0.6100 0.6500 0.6100 0.6400 13,172 +0.03(+4.92%)
Sep 24, 2020 0.6500 0.6500 0.6100 0.6100 134,518 -0.05(-7.58%)
Sep 23, 2020 0.7500 0.7600 0.6600 0.6600 305,034 -0.07(-9.59%)
Sep 22, 2020 0.6900 0.7300 0.6700 0.7300 203,335 +0.09(+14.06%)
Sep 21, 2020 0.6900 0.6900 0.6000 0.6400 293,008 -0.05(-7.25%)
Sep 18, 2020 0.6600 0.7100 0.6600 0.6900 66,257 +0.00(+0.00%)
Sep 17, 2020 0.6000 0.7000 0.6000 0.6900 159,502 +0.08(+13.11%)
Sep 16, 2020 0.7000 0.7000 0.5800 0.6100 710,779 -0.07(-10.29%)
Sep 15, 2020 0.8000 0.8000 0.6800 0.6800 312,194 -0.12(-15.00%)
Sep 14, 2020 0.7800 0.8400 0.7800 0.8000 562,745 +0.02(+2.56%)
Sep 11, 2020 0.8100 0.8200 0.7800 0.7800 202,416 -0.04(-4.88%)
Sep 10, 2020 0.8200 0.8200 0.7600 0.8200 243,544 +0.01(+1.23%)
Sep 09, 2020 0.7500 0.8400 0.7100 0.8100 437,808 +0.04(+5.19%)
Sep 08, 2020 0.7400 0.7800 0.7000 0.7700 215,598 +0.02(+2.67%)
Sep 04, 2020 0.7500 0.7500 0.7500 0 +0.09(+13.64%)
Sep 03, 2020 0.7000 0.7100 0.6600 0.6600 155,625 -0.03(-4.35%)
Sep 02, 2020 0.7000 0.7000 0.6700 0.6900 31,445 +0.00(+0.00%)
Sep 01, 2020 0.7200 0.7200 0.6500 0.6900 210,317 -0.03(-4.17%)
Aug 31, 2020 0.6400 0.7500 0.6300 0.7200 420,212 +0.09(+14.29%)
Aug 28, 2020 0.5900 0.6400 0.5800 0.6300 161,420 +0.08(+14.55%)
Aug 27, 2020 0.5400 0.5500 0.5000 0.5500 111,158 +0.05(+10.00%)
Aug 26, 2020 0.5100 0.5500 0.5000 0.5000 94,800 +0.01(+2.04%)
Aug 25, 2020 0.5100 0.5200 0.4900 0.4900 61,388 +0.00(+0.00%)
Aug 24, 2020 0.5500 0.5500 0.4750 0.4900 187,369 -0.03(-5.77%)
Aug 21, 2020 0.5400 0.5400 0.5100 0.5200 42,859 -0.01(-1.89%)
Aug 20, 2020 0.5800 0.5800 0.5200 0.5300 113,691 -0.05(-8.62%)
Aug 19, 2020 0.5800 0.6200 0.5700 0.5800 208,775 +0.00(+0.00%)
Aug 18, 2020 0.4900 0.5900 0.4800 0.5800 365,281 +0.09(+19.59%)
Aug 17, 2020 0.4150 0.4950 0.4150 0.4850 449,854 +0.04(+10.23%)
Aug 14, 2020 0.4100 0.4400 0.4100 0.4400 135,000 +0.04(+10.00%)
Aug 13, 2020 0.3900 0.4300 0.3900 0.4000 136,800 -0.01(-2.44%)
Aug 12, 2020 0.3600 0.4400 0.3600 0.4100 200,932 +0.05(+13.89%)
Aug 11, 2020 0.3850 0.3850 0.3550 0.3600 45,788 -0.03(-7.69%)
Aug 10, 2020 0.4000 0.4000 0.3800 0.3900 48,116 -0.01(-2.50%)
Aug 07, 2020 0.4000 0.4050 0.3900 0.4000 95,188 +0.01(+1.27%)
Aug 06, 2020 0.3850 0.4050 0.3850 0.3950 368,083 +0.01(+2.60%)
Aug 05, 2020 0.3600 0.3900 0.3600 0.3850 182,266 +0.04(+11.59%)
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.