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

Fpx Nickel Corp (TSV: FPX )

0.2950 -0.0100 (-3.28%)
Streaming Delayed Price Updated: 12:34 PM EDT, May 16, 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 (%)
Feb 28, 2018 0.1300 0.1400 0.1200 0.1200 51,000 +0.00(+0.00%)
Feb 27, 2018 0.1300 0.1300 0.1200 0.1200 5,500 -0.02(-14.29%)
Feb 26, 2018 0.1450 0.1450 0.1300 0.1400 90,000 +0.00(+0.00%)
Feb 23, 2018 0.1400 0.1400 0.1300 0.1400 106,900 +0.00(+0.00%)
Feb 22, 2018 0.1400 0.1400 0.1200 0.1400 74,500 +0.02(+16.67%)
Feb 21, 2018 0.1200 0.1200 0.1200 0.1200 1,500 -0.02(-11.11%)
Feb 16, 2018 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
Feb 15, 2018 0.1250 0.1250 0.1250 0.1250 5,000 +0.01(+4.17%)
Feb 14, 2018 0.1200 0.1200 0.1200 0.1200 46,350 +0.00(+4.35%)
Feb 13, 2018 0.1100 0.1150 0.1100 0.1150 6,500 -0.01(-8.00%)
Feb 12, 2018 0.1250 0.1250 0.1250 0.1250 5,000 -0.01(-7.41%)
Feb 09, 2018 0.1250 0.1350 0.1250 0.1350 25,000 +0.00(+0.00%)
Feb 08, 2018 0.1350 0.1350 0.1350 0.1350 2,000 +0.00(+0.00%)
Feb 07, 2018 0.1100 0.1400 0.1100 0.1350 179,000 +0.02(+12.50%)
Feb 02, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Feb 01, 2018 0.1250 0.1250 0.1200 0.1200 62,142 -0.01(-7.69%)
Jan 31, 2018 0.1350 0.1350 0.1300 0.1300 123,000 +0.00(+0.00%)
Jan 30, 2018 0.1250 0.1300 0.1350 0.1300 74,000 -0.01(-3.70%)
Jan 29, 2018 0.1350 0.1350 0.1300 0.1350 30,242 +0.01(+8.00%)
Jan 26, 2018 0.1250 0.1300 0.1250 0.1250 49,512 -0.01(-3.85%)
Jan 25, 2018 0.1350 0.1350 0.1300 0.1300 14,500 +0.00(+0.00%)
Jan 24, 2018 0.1300 0.1300 0.1250 0.1300 222,000 +0.00(+0.00%)
Jan 23, 2018 0.1250 0.1350 0.1200 0.1300 266,000 +0.00(+0.00%)
Jan 22, 2018 0.1200 0.1300 0.1200 0.1300 71,500 +0.00(+0.00%)
Jan 19, 2018 0.1300 0.1300 0.1200 0.1300 139,200 +0.01(+4.00%)
Jan 18, 2018 0.1250 0.1300 0.1200 0.1250 297,650 +0.00(+0.00%)
Jan 17, 2018 0.1150 0.1250 0.1100 0.1250 193,000 +0.01(+8.70%)
Jan 16, 2018 0.1200 0.1200 0.1150 0.1150 79,400 +0.01(+4.55%)
Jan 15, 2018 0.1000 0.1200 0.1000 0.1100 372,357 +0.02(+22.22%)
Jan 12, 2018 0.0950 0.0950 0.0900 0.0900 109,000 +0.00(+0.00%)
Jan 11, 2018 0.0900 0.0900 0.0900 0.0900 62,008 +0.00(+0.00%)
Jan 10, 2018 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Jan 09, 2018 0.0950 0.0950 0.0900 0.0900 96,000 +0.00(+0.00%)
Jan 08, 2018 0.1000 0.1000 0.0900 0.0900 396,000 -0.01(-5.26%)
Jan 05, 2018 0.0950 0.0950 0.0950 0.0950 44,500 -0.01(-5.00%)
Jan 04, 2018 0.0950 0.1000 0.0950 0.1000 105,000 +0.01(+5.26%)
Jan 03, 2018 0.1050 0.1050 0.0950 0.0950 16,000 -0.01(-5.00%)
Jan 02, 2018 0.1000 0.1000 0.1000 0.1000 52,300 +0.01(+5.26%)
Dec 29, 2017 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Dec 28, 2017 0.0950 0.1000 0.0950 0.1000 50,000 +0.00(+0.00%)
Dec 27, 2017 0.0900 0.1050 0.0900 0.1000 467,700 +0.01(+5.26%)
Dec 22, 2017 0.1000 0.1000 0.0950 0.0950 39,500 -0.01(-5.00%)
Dec 21, 2017 0.1000 0.1000 0.1000 0.1000 29,000 +0.00(+0.00%)
Dec 20, 2017 0.1000 0.1000 0.0950 0.1000 19,500 +0.00(+0.00%)
Dec 19, 2017 0.1000 0.1000 0.0950 0.1000 268,000 +0.01(+5.26%)
Dec 18, 2017 0.0950 0.0950 0.0950 0.0950 21,500 -0.01(-5.00%)
Dec 15, 2017 0.0850 0.1000 0.0850 0.1000 322,000 +0.01(+5.26%)
Dec 14, 2017 0.0850 0.1000 0.0850 0.0950 328,400 +0.01(+11.76%)
Dec 13, 2017 0.0850 0.0850 0.0850 0.0850 105,000 +0.00(+0.00%)
Dec 12, 2017 0.0800 0.0850 0.0800 0.0850 82,000 +0.01(+6.25%)
Dec 11, 2017 0.0800 0.0800 0.0800 0.0800 100,000 -0.01(-5.88%)
Dec 08, 2017 0.0800 0.0850 0.0800 0.0850 105,800 +0.01(+6.25%)
Dec 07, 2017 0.0800 0.0850 0.0800 0.0800 128,500 -0.01(-5.88%)
Dec 06, 2017 0.0850 0.0850 0.0850 0.0850 56,000 +0.00(+0.00%)
Dec 05, 2017 0.0800 0.0850 0.0800 0.0850 172,500 +0.01(+6.25%)
Dec 04, 2017 0.0850 0.0850 0.0800 0.0800 25,000 -0.01(-11.11%)
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.