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

Fpx Nickel Corp (TSV: FPX )

0.3100 UNCHANGED
Streaming Delayed Price Updated: 2:54 PM EDT, May 10, 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 (%)
Jun 30, 2020 0.1750 0.1750 0.1750 0 -0.01(-5.41%)
Jun 29, 2020 0.1700 0.1850 0.1700 0.1850 43,500 +0.01(+5.71%)
Jun 26, 2020 0.1850 0.1850 0.1750 0.1750 43,000 -0.01(-5.41%)
Jun 25, 2020 0.1850 0.1850 0.1800 0.1850 20,999 +0.00(+0.00%)
Jun 24, 2020 0.1900 0.1900 0.1850 0.1850 26,550 -0.01(-2.63%)
Jun 23, 2020 0.1900 0.2000 0.1800 0.1900 173,400 -0.01(-5.00%)
Jun 22, 2020 0.1650 0.2000 0.1650 0.2000 303,540 +0.04(+21.21%)
Jun 19, 2020 0.1700 0.1700 0.1650 0.1650 9,000 -0.01(-5.71%)
Jun 17, 2020 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jun 16, 2020 0.1750 0.1750 0.1750 0.1750 3,500 +0.00(+2.94%)
Jun 15, 2020 0.1700 0.1700 0.1700 0.1700 2,822 +0.01(+6.25%)
Jun 12, 2020 0.1700 0.1700 0.1600 0.1600 24,149 -0.01(-3.03%)
Jun 11, 2020 0.1750 0.1750 0.1650 0.1650 57,000 -0.01(-8.33%)
Jun 10, 2020 0.1850 0.1850 0.1600 0.1800 6,000 +0.00(+0.00%)
Jun 09, 2020 0.1850 0.1850 0.1800 0.1800 16,500 -0.01(-2.70%)
Jun 08, 2020 0.1800 0.1850 0.1800 0.1850 58,091 -0.01(-2.63%)
Jun 05, 2020 0.1900 0.1900 0.1900 0.1900 13,491 +0.00(+0.00%)
Jun 04, 2020 0.1800 0.1900 0.1800 0.1900 158,319 +0.01(+2.70%)
Jun 03, 2020 0.2000 0.2000 0.1800 0.1850 58,393 -0.01(-5.13%)
Jun 02, 2020 0.1550 0.1950 0.1550 0.1950 416,125 +0.04(+25.81%)
Jun 01, 2020 0.1450 0.1550 0.1400 0.1550 48,000 +0.02(+14.81%)
May 29, 2020 0.1350 0.1350 0.1350 0.1350 4,000 +0.00(+0.00%)
May 28, 2020 0.1450 0.1450 0.1350 0.1350 121,975 -0.01(-6.90%)
May 27, 2020 0.1450 0.1450 0.1450 0.1450 1,000 -0.01(-3.33%)
May 25, 2020 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
May 20, 2020 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
May 19, 2020 0.1400 0.1500 0.1400 0.1500 25,500 +0.01(+11.11%)
May 14, 2020 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
May 13, 2020 0.1500 0.1500 0.1450 0.1450 43,173 +0.01(+7.41%)
May 12, 2020 0.1350 0.1350 0.1300 0.1350 32,600 -0.01(-3.57%)
May 11, 2020 0.1400 0.1400 0.1400 0.1400 5,500 +0.01(+3.70%)
May 08, 2020 0.1350 0.1350 0.1350 0.1350 16,500 +0.00(+0.00%)
May 07, 2020 0.1400 0.1400 0.1350 0.1350 20,500 -0.01(-3.57%)
May 06, 2020 0.1400 0.1400 0.1400 0.1400 51,000 +0.01(+3.70%)
May 05, 2020 0.1350 0.1350 0.1350 0.1350 1,968 +0.00(+0.00%)
May 04, 2020 0.1350 0.1350 0.1350 0.1350 15,000 -0.01(-6.90%)
May 01, 2020 0.1450 0.1450 0.1450 0.1450 10,000 +0.00(+0.00%)
Apr 30, 2020 0.1400 0.1450 0.1400 0.1450 76,500 +0.00(+3.57%)
Apr 29, 2020 0.1400 0.1400 0.1400 0.1400 85,142 -0.01(-6.67%)
Apr 27, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 24, 2020 0.1550 0.1550 0.1500 0.1500 4,500 +0.01(+3.45%)
Apr 23, 2020 0.1500 0.1500 0.1450 0.1450 18,500 -0.01(-3.33%)
Apr 22, 2020 0.1600 0.1600 0.1500 0.1500 128,879 -0.01(-6.25%)
Apr 20, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 17, 2020 0.1450 0.1600 0.1450 0.1600 27,000 +0.01(+6.67%)
Apr 16, 2020 0.1500 0.1500 0.1500 0.1500 11,000 +0.01(+3.45%)
Apr 15, 2020 0.1500 0.1500 0.1450 0.1450 7,000 -0.01(-6.45%)
Apr 14, 2020 0.1550 0.1600 0.1500 0.1550 59,500 +0.00(+0.00%)
Apr 13, 2020 0.1550 0.1550 0.1550 0.1550 13,500 +0.01(+3.33%)
Apr 09, 2020 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Apr 08, 2020 0.1400 0.1600 0.1400 0.1550 166,500 +0.03(+24.00%)
Apr 07, 2020 0.1400 0.1400 0.1250 0.1250 12,000 -0.02(-13.79%)
Apr 06, 2020 0.1600 0.1600 0.1450 0.1450 17,500 -0.02(-9.38%)
Apr 03, 2020 0.1600 0.1600 0.1600 0.1600 8,529 +0.00(+0.00%)
Apr 01, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 31, 2020 0.1550 0.1600 0.1550 0.1600 14,000 +0.01(+3.23%)
Mar 27, 2020 0.1550 0.1550 0.1550 0 +0.01(+6.90%)
Mar 26, 2020 0.1450 0.1450 0.1450 0.1450 6,500 +0.00(+3.57%)
Mar 25, 2020 0.1450 0.1450 0.1350 0.1400 57,879 +0.01(+7.69%)
Mar 24, 2020 0.1200 0.1300 0.1200 0.1300 30,000 +0.01(+8.33%)
Mar 23, 2020 0.1250 0.1250 0.1100 0.1200 33,700 -0.01(-4.00%)
Mar 20, 2020 0.1250 0.1350 0.1250 0.1250 58,500 -0.01(-7.41%)
Mar 19, 2020 0.1250 0.1350 0.1250 0.1350 10,499 +0.01(+8.00%)
Mar 18, 2020 0.1500 0.1600 0.1250 0.1250 226,000 -0.05(-30.56%)
Mar 17, 2020 0.1800 0.1800 0.1400 0.1800 11,914 +0.03(+20.00%)
Mar 16, 2020 0.1400 0.1500 0.1400 0.1500 12,109 -0.01(-6.25%)
Mar 13, 2020 0.1600 0.1650 0.1500 0.1600 86,099 +0.01(+6.67%)
Mar 12, 2020 0.1750 0.1750 0.1500 0.1500 22,600 -0.01(-6.25%)
Mar 11, 2020 0.1700 0.1700 0.1600 0.1600 74,000 -0.01(-3.03%)
Mar 10, 2020 0.2000 0.2050 0.1650 0.1650 153,868 -0.02(-13.16%)
Mar 09, 2020 0.1700 0.1900 0.1700 0.1900 65,070 -0.01(-2.56%)
Mar 06, 2020 0.2000 0.2000 0.1850 0.1950 39,250 +0.02(+8.33%)
Mar 05, 2020 0.2200 0.2200 0.1800 0.1800 172,795 -0.02(-12.20%)
Mar 04, 2020 0.2150 0.2150 0.2050 0.2050 40,500 -0.01(-2.38%)
Mar 03, 2020 0.2000 0.2200 0.1900 0.2100 236,670 +0.02(+10.53%)
Mar 02, 2020 0.2100 0.2200 0.1900 0.1900 499,375 +0.04(+26.67%)
Feb 28, 2020 0.1650 0.1650 0.1500 0.1500 53,832 -0.02(-9.09%)
Feb 27, 2020 0.1700 0.1750 0.1650 0.1650 185,100 -0.02(-10.81%)
Feb 26, 2020 0.2100 0.2100 0.1850 0.1850 16,700 -0.02(-11.90%)
Feb 25, 2020 0.2100 0.2100 0.2000 0.2100 77,706 -0.01(-2.33%)
Feb 24, 2020 0.2100 0.2150 0.2100 0.2150 33,950 +0.01(+2.38%)
Feb 21, 2020 0.2000 0.2100 0.2000 0.2100 77,000 +0.01(+5.00%)
Feb 20, 2020 0.1900 0.2000 0.1900 0.2000 42,000 +0.00(+0.00%)
Feb 19, 2020 0.1950 0.2000 0.1850 0.2000 10,000 +0.01(+2.56%)
Feb 18, 2020 0.1950 0.1950 0.1850 0.1950 52,000 +0.00(+0.00%)
Feb 14, 2020 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Feb 13, 2020 0.2000 0.2000 0.1850 0.1950 28,856 +0.01(+2.63%)
Feb 12, 2020 0.1800 0.2000 0.1800 0.1900 19,000 +0.02(+8.57%)
Feb 11, 2020 0.2000 0.2000 0.1750 0.1750 48,300 -0.03(-12.50%)
Feb 10, 2020 0.2000 0.2000 0.2000 0.2000 5,600 -0.01(-4.76%)
Feb 07, 2020 0.2000 0.2100 0.1900 0.2100 20,269 +0.01(+2.44%)
Feb 06, 2020 0.1900 0.2050 0.1900 0.2050 2,500 +0.00(+0.00%)
Feb 05, 2020 0.2200 0.2300 0.1900 0.2050 301,700 -0.02(-6.82%)
Feb 04, 2020 0.1700 0.2200 0.1700 0.2200 257,600 +0.05(+33.33%)
Feb 03, 2020 0.1700 0.1700 0.1650 0.1650 9,600 -0.01(-2.94%)
Jan 31, 2020 0.1650 0.1700 0.1650 0.1700 71,000 +0.02(+9.68%)
Jan 30, 2020 0.1550 0.1550 0.1550 0.1550 1,000 +0.00(+0.00%)
Jan 28, 2020 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Jan 27, 2020 0.1600 0.1600 0.1600 0.1600 3,000 +0.00(+0.00%)
Jan 24, 2020 0.1600 0.1600 0.1600 0.1600 500 +0.00(+0.00%)
Jan 23, 2020 0.1650 0.1650 0.1600 0.1600 30,500 -0.01(-3.03%)
Jan 22, 2020 0.1700 0.1700 0.1650 0.1650 9,500 +0.00(+0.00%)
Jan 21, 2020 0.1600 0.1650 0.1600 0.1650 11,400 +0.01(+3.13%)
Jan 20, 2020 0.1600 0.1600 0.1600 0.1600 2,500 +0.01(+6.67%)
Jan 17, 2020 0.1500 0.1500 0.1450 0.1500 22,500 -0.02(-9.09%)
Jan 16, 2020 0.1550 0.1650 0.1550 0.1650 49,360 +0.01(+6.45%)
Jan 15, 2020 0.1550 0.1550 0.1550 0.1550 50,600 +0.01(+3.33%)
Jan 14, 2020 0.1500 0.1500 0.1500 0.1500 29,750 +0.00(+0.00%)
Jan 13, 2020 0.1550 0.1550 0.1500 0.1500 66,000 -0.01(-6.25%)
Jan 10, 2020 0.1750 0.1750 0.1600 0.1600 27,500 -0.01(-8.57%)
Jan 09, 2020 0.1700 0.1750 0.1650 0.1750 42,265 +0.02(+16.67%)
Jan 08, 2020 0.1700 0.1700 0.1500 0.1500 210,712 -0.02(-11.76%)
Jan 07, 2020 0.1600 0.1700 0.1600 0.1700 214,600 +0.04(+25.93%)
Jan 06, 2020 0.1400 0.1400 0.1350 0.1350 49,000 -0.02(-12.90%)
Jan 03, 2020 0.1550 0.1550 0.1450 0.1550 23,000 -0.01(-3.13%)
Dec 27, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 24, 2019 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Dec 23, 2019 0.1500 0.1550 0.1500 0.1550 33,270 +0.02(+14.81%)
Dec 20, 2019 0.1300 0.1550 0.1300 0.1350 239,500 +0.01(+3.85%)
Dec 19, 2019 0.1300 0.1350 0.1300 0.1300 173,500 +0.01(+4.00%)
Dec 17, 2019 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Dec 16, 2019 0.1150 0.1200 0.1150 0.1200 25,000 +0.01(+9.09%)
Dec 13, 2019 0.1100 0.1150 0.1100 0.1100 943,500 -0.01(-8.33%)
Dec 12, 2019 0.1250 0.1250 0.1200 0.1200 21,979 -0.01(-7.69%)
Dec 11, 2019 0.1300 0.1300 0.1300 0.1300 670 +0.01(+4.00%)
Dec 10, 2019 0.1250 0.1250 0.1250 0.1250 4,000 -0.01(-7.41%)
Dec 09, 2019 0.1350 0.1350 0.1350 0.1350 12,000 +0.02(+12.50%)
Dec 06, 2019 0.1200 0.1200 0.1200 0.1200 29,500 +0.00(+0.00%)
Dec 04, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 03, 2019 0.1250 0.1250 0.1150 0.1200 15,000 -0.02(-11.11%)
Dec 02, 2019 0.1300 0.1350 0.1250 0.1350 30,384 +0.01(+3.85%)
Nov 29, 2019 0.1350 0.1350 0.1300 0.1300 45,500 -0.01(-7.14%)
Nov 27, 2019 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Nov 26, 2019 0.1300 0.1350 0.1200 0.1200 34,000 +0.00(+0.00%)
Nov 25, 2019 0.1150 0.1200 0.1150 0.1200 9,700 -0.01(-4.00%)
Nov 22, 2019 0.1200 0.1250 0.1200 0.1250 17,099 +0.00(+0.00%)
Nov 21, 2019 0.1400 0.1400 0.1250 0.1250 67,100 -0.02(-10.71%)
Nov 20, 2019 0.1350 0.1400 0.1200 0.1400 35,350 +0.02(+16.67%)
Nov 19, 2019 0.1200 0.1200 0.1200 0.1200 26,500 -0.02(-11.11%)
Nov 18, 2019 0.1350 0.1350 0.1350 0.1350 20,000 +0.02(+12.50%)
Nov 15, 2019 0.1200 0.1200 0.1200 0.1200 36,500 -0.01(-7.69%)
Nov 14, 2019 0.1200 0.1300 0.1200 0.1300 9,100 +0.00(+0.00%)
Nov 12, 2019 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Nov 08, 2019 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Nov 07, 2019 0.1350 0.1350 0.1350 0.1350 10,000 +0.01(+8.00%)
Nov 05, 2019 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Nov 01, 2019 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Oct 31, 2019 0.1450 0.1450 0.1400 0.1400 10,000 -0.00(-3.45%)
Oct 30, 2019 0.1400 0.1450 0.1400 0.1450 131,000 +0.01(+7.41%)
Oct 29, 2019 0.1350 0.1400 0.1350 0.1350 50,000 +0.01(+8.00%)
Oct 28, 2019 0.1250 0.1250 0.1250 0.1250 20,100 +0.00(+0.00%)
Oct 25, 2019 0.1300 0.1300 0.1250 0.1250 70,800 -0.01(-3.85%)
Oct 24, 2019 0.1400 0.1400 0.1300 0.1300 50,000 -0.01(-3.70%)
Oct 15, 2019 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Oct 11, 2019 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Oct 10, 2019 0.1350 0.1350 0.1350 0.1350 6,350 -0.01(-3.57%)
Oct 07, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 03, 2019 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Oct 02, 2019 0.1400 0.1500 0.1400 0.1500 8,288 +0.00(+0.00%)
Oct 01, 2019 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Sep 30, 2019 0.1700 0.1700 0.1500 0.1500 22,000 +0.00(+0.00%)
Sep 27, 2019 0.1500 0.1500 0.1500 0.1500 4,750 +0.00(+0.00%)
Sep 26, 2019 0.1600 0.1600 0.1500 0.1500 32,600 -0.02(-9.09%)
Sep 25, 2019 0.1650 0.1650 0.1650 0.1650 5,500 +0.01(+3.13%)
Sep 24, 2019 0.1600 0.1600 0.1600 0.1600 16,500 +0.00(+0.00%)
Sep 23, 2019 0.1600 0.1650 0.1600 0.1600 13,500 +0.00(+0.00%)
Sep 20, 2019 0.1600 0.1600 0.1600 0.1600 2,000 +0.00(+0.00%)
Sep 19, 2019 0.1600 0.1600 0.1450 0.1600 32,000 +0.00(+0.00%)
Sep 18, 2019 0.1600 0.1600 0.1600 0.1600 1,120 +0.01(+3.23%)
Sep 17, 2019 0.1550 0.1550 0.1550 0.1550 4,900 +0.01(+10.71%)
Sep 16, 2019 0.1700 0.1700 0.1400 0.1400 9,500 -0.01(-9.68%)
Sep 12, 2019 0.1550 0.1550 0.1550 0 +0.01(+6.90%)
Sep 11, 2019 0.1450 0.1450 0.1450 0.1450 11,000 -0.01(-3.33%)
Sep 10, 2019 0.1550 0.1550 0.1500 0.1500 111,100 -0.02(-9.09%)
Sep 09, 2019 0.1600 0.1650 0.1600 0.1650 6,664 -0.01(-2.94%)
Sep 06, 2019 0.1700 0.1700 0.1700 0.1700 57,000 +0.00(+0.00%)
Sep 05, 2019 0.1700 0.1700 0.1700 0.1700 37,850 +0.00(+0.00%)
Sep 04, 2019 0.1700 0.1700 0.1700 0.1700 31,519 +0.00(+0.00%)
Sep 03, 2019 0.1700 0.1800 0.1700 0.1700 206,325 +0.00(+0.00%)
Aug 30, 2019 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Aug 29, 2019 0.1600 0.1600 0.1500 0.1500 23,900 -0.01(-6.25%)
Aug 28, 2019 0.1600 0.1600 0.1600 0.1600 75,000 +0.00(+0.00%)
Aug 26, 2019 0.1600 0.1600 0.1600 0 +0.02(+10.34%)
Aug 23, 2019 0.1450 0.1450 0.1450 0.1450 12,316 +0.00(+0.00%)
Aug 22, 2019 0.1600 0.1600 0.1450 0.1450 17,250 -0.02(-9.38%)
Aug 21, 2019 0.1600 0.1600 0.1600 0.1600 9,500 +0.01(+6.67%)
Aug 20, 2019 0.1500 0.1500 0.1500 0.1500 31,000 +0.00(+0.00%)
Aug 19, 2019 0.1400 0.1500 0.1350 0.1500 47,500 +0.01(+7.14%)
Aug 16, 2019 0.1400 0.1400 0.1400 0.1400 7,600 +0.00(+0.00%)
Aug 15, 2019 0.1400 0.1400 0.1400 0.1400 8,000 +0.00(+0.00%)
Aug 14, 2019 0.1300 0.1400 0.1300 0.1400 34,000 +0.01(+7.69%)
Aug 13, 2019 0.1300 0.1300 0.1300 0.1300 6,000 -0.01(-7.14%)
Aug 12, 2019 0.1300 0.1400 0.1300 0.1400 17,000 +0.01(+7.69%)
Aug 09, 2019 0.1300 0.1350 0.1300 0.1300 20,999 +0.02(+18.18%)
Aug 08, 2019 0.1200 0.1200 0.1100 0.1100 34,000 -0.03(-18.52%)
Aug 07, 2019 0.1100 0.1350 0.1000 0.1350 102,550 +0.00(+0.00%)
Aug 06, 2019 0.1150 0.1350 0.1150 0.1350 7,650 +0.01(+3.85%)
Jul 30, 2019 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Jul 26, 2019 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jul 24, 2019 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jul 19, 2019 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Jul 18, 2019 0.1150 0.1400 0.1150 0.1300 74,500 +0.01(+8.33%)
Jul 16, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 15, 2019 0.1200 0.1200 0.1200 0.1200 1,000 -0.01(-7.69%)
Jul 09, 2019 0.1300 0.1300 0.1300 0 +0.01(+13.04%)
Jul 08, 2019 0.1150 0.1150 0.1150 0.1150 10,000 -0.01(-11.54%)
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.