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 (%)
Feb 29, 2024 0.3150 0.3150 0.3100 0.3100 27,991 -0.02(-4.62%)
Feb 28, 2024 0.3250 0.3400 0.3150 0.3250 229,983 -0.01(-2.99%)
Feb 27, 2024 0.3350 0.3350 0.3350 0.3350 26,700 -0.01(-1.47%)
Feb 26, 2024 0.3350 0.3450 0.3350 0.3400 23,500 +0.00(+0.00%)
Feb 23, 2024 0.3400 0.3550 0.3400 0.3400 50,200 +0.00(+0.00%)
Feb 22, 2024 0.3400 0.3400 0.3300 0.3400 85,722 +0.00(+0.00%)
Feb 21, 2024 0.3400 0.3450 0.3400 0.3400 11,457 +0.00(+0.00%)
Feb 20, 2024 0.3700 0.3700 0.3400 0.3400 109,809 -0.02(-6.85%)
Feb 15, 2024 0.3650 0 +0.00(+0.00%)
Feb 14, 2024 0.3550 0.3750 0.3550 0.3650 42,141 +0.02(+5.80%)
Feb 13, 2024 0.3600 0.3600 0.3450 0.3450 5,700 -0.01(-1.43%)
Feb 12, 2024 0.3500 0.3500 0.3400 0.3500 31,165 -0.02(-5.41%)
Feb 09, 2024 0.3650 0.3700 0.3500 0.3700 28,000 +0.00(+0.00%)
Feb 08, 2024 0.3800 0.3800 0.3700 0.3700 11,500 -0.01(-2.63%)
Feb 07, 2024 0.3800 0.3800 0.3700 0.3800 30,000 +0.00(+0.00%)
Feb 06, 2024 0.3850 0.4000 0.3700 0.3800 195,554 -0.02(-3.80%)
Feb 05, 2024 0.3400 0.4000 0.3300 0.3950 321,771 +0.06(+17.91%)
Feb 02, 2024 0.3200 0.3400 0.3200 0.3350 119,505 +0.00(+0.00%)
Feb 01, 2024 0.3300 0.3400 0.3250 0.3350 81,310 +0.02(+4.69%)
Jan 31, 2024 0.3200 0.3200 0.3100 0.3200 64,501 +0.00(+0.00%)
Jan 30, 2024 0.3050 0.3200 0.3000 0.3200 8,500 +0.01(+1.59%)
Jan 29, 2024 0.3000 0.3150 0.3000 0.3150 64,650 +0.01(+1.61%)
Jan 26, 2024 0.3150 0.3150 0.3000 0.3100 35,784 -0.01(-1.59%)
Jan 25, 2024 0.3150 0.3150 0.3150 0.3150 28,100 -0.01(-1.56%)
Jan 24, 2024 0.3150 0.3200 0.3100 0.3200 27,350 +0.01(+1.59%)
Jan 23, 2024 0.3100 0.3300 0.3100 0.3150 130,369 +0.03(+10.53%)
Jan 22, 2024 0.2800 0.3000 0.2800 0.2850 268,418 +0.01(+3.64%)
Jan 19, 2024 0.2850 0.2850 0.2750 0.2750 133,935 -0.01(-1.79%)
Jan 18, 2024 0.3000 0.3000 0.2780 0.2800 138,700 -0.01(-3.45%)
Jan 17, 2024 0.3450 0.3450 0.2850 0.2900 537,234 -0.04(-10.77%)
Jan 16, 2024 0.2850 0.3300 0.2800 0.3250 186,984 +0.05(+20.37%)
Jan 15, 2024 0.2800 0.2800 0.2700 0.2700 67,942 +0.01(+1.89%)
Jan 12, 2024 0.2700 0.2700 0.2600 0.2650 126,231 +0.00(+0.00%)
Jan 11, 2024 0.2700 0.2700 0.2600 0.2650 191,691 -0.01(-1.85%)
Jan 10, 2024 0.2700 0.2700 0.2650 0.2700 205,500 +0.01(+1.89%)
Jan 09, 2024 0.2700 0.2700 0.2650 0.2650 51,000 +0.00(+0.00%)
Jan 08, 2024 0.2700 0.2750 0.2650 0.2650 59,487 -0.01(-1.85%)
Jan 05, 2024 0.2700 0.2800 0.2700 0.2700 62,103 +0.01(+1.89%)
Jan 04, 2024 0.2700 0.2750 0.2650 0.2650 78,630 -0.01(-1.85%)
Jan 03, 2024 0.2950 0.2950 0.2700 0.2700 141,400 -0.01(-3.57%)
Jan 02, 2024 0.3000 0.3000 0.2750 0.2800 117,450 -0.00(-1.75%)
Dec 29, 2023 0.2850 0 +0.00(+0.00%)
Dec 28, 2023 0.3000 0.3000 0.2850 0.2850 25,708 -0.01(-3.39%)
Dec 27, 2023 0.2800 0.3050 0.2750 0.2950 56,826 +0.01(+5.36%)
Dec 22, 2023 0.2800 0 +0.00(+0.00%)
Dec 21, 2023 0.2900 0.2900 0.2800 0.2800 40,500 -0.01(-3.45%)
Dec 20, 2023 0.2900 0.2900 0.2850 0.2900 104,600 +0.00(+0.00%)
Dec 19, 2023 0.2950 0.2950 0.2900 0.2900 50,250 -0.01(-3.33%)
Dec 18, 2023 0.2800 0.3000 0.2500 0.3000 104,600 +0.02(+9.09%)
Dec 15, 2023 0.3100 0.3100 0.2650 0.2750 91,572 -0.02(-8.33%)
Dec 14, 2023 0.3050 0.3050 0.2950 0.3000 94,161 -0.01(-3.23%)
Dec 13, 2023 0.3000 0.3100 0.3000 0.3100 69,609 +0.01(+1.64%)
Dec 12, 2023 0.2950 0.3050 0.2950 0.3050 63,650 +0.01(+1.67%)
Dec 11, 2023 0.3100 0.3100 0.3000 0.3000 34,858 -0.01(-3.23%)
Dec 08, 2023 0.2950 0.3100 0.2900 0.3100 140,514 +0.01(+3.33%)
Dec 07, 2023 0.3200 0.3200 0.3000 0.3000 212,358 -0.02(-6.25%)
Dec 06, 2023 0.3150 0.3200 0.3100 0.3200 79,325 +0.01(+1.59%)
Dec 05, 2023 0.3250 0.3300 0.3150 0.3150 45,700 -0.02(-4.55%)
Dec 04, 2023 0.3300 0.3350 0.3300 0.3300 44,758 -0.02(-5.71%)
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.