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

Fpx Nickel Corp (TSV: FPX )

0.3250 +0.0050 (+1.56%)
Streaming Delayed Price Updated: 3:06 PM EDT, Apr 26, 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 (%)
Sep 28, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Sep 27, 2018 0.0850 0.0950 0.0850 0.0950 88,800 -0.01(-5.00%)
Sep 26, 2018 0.1000 0.1000 0.1000 0.1000 34,000 +0.01(+11.11%)
Sep 25, 2018 0.0850 0.1000 0.0850 0.0900 242,000 +0.00(+5.88%)
Sep 24, 2018 0.0850 0.0850 0.0850 0.0850 5,000 -0.00(-5.56%)
Sep 20, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 19, 2018 0.0850 0.0900 0.0800 0.0900 130,800 +0.00(+0.00%)
Sep 18, 2018 0.0900 0.0900 0.0850 0.0900 35,000 -0.01(-5.26%)
Sep 11, 2018 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Sep 10, 2018 0.0900 0.0900 0.0900 0.0900 51,000 +0.00(+0.00%)
Sep 05, 2018 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Sep 04, 2018 0.0900 0.1000 0.0900 0.1000 190,000 +0.01(+11.11%)
Aug 31, 2018 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Aug 30, 2018 0.0950 0.0950 0.0950 0.0950 4,000 +0.00(+0.00%)
Aug 29, 2018 0.0950 0.1000 0.0950 0.0950 54,829 +0.00(+0.00%)
Aug 28, 2018 0.1000 0.1000 0.0950 0.0950 10,499 -0.01(-5.00%)
Aug 24, 2018 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Aug 23, 2018 0.0900 0.1000 0.0900 0.0950 17,000 +0.00(+0.00%)
Aug 20, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Aug 17, 2018 0.0950 0.1000 0.0950 0.1000 25,000 +0.01(+5.26%)
Aug 15, 2018 0.0950 0.0950 0.0950 0 -0.01(-13.64%)
Aug 14, 2018 0.1000 0.1100 0.1000 0.1100 8,644 +0.01(+4.76%)
Aug 13, 2018 0.1050 0.1050 0.1050 0.1050 2,000 +0.00(+5.00%)
Aug 10, 2018 0.1000 0.1000 0.1000 0.1000 10,499 -0.00(-4.76%)
Aug 09, 2018 0.1000 0.1050 0.1000 0.1050 66,000 +0.01(+16.67%)
Aug 08, 2018 0.1150 0.1150 0.0900 0.0900 226,500 -0.04(-28.00%)
Aug 07, 2018 0.1200 0.1250 0.1150 0.1250 140,209 -0.02(-10.71%)
Jul 31, 2018 0.1400 0.1400 0.1400 0 +0.02(+12.00%)
Jul 30, 2018 0.1250 0.1250 0.1250 0.1250 25,000 -0.02(-10.71%)
Jul 27, 2018 0.1400 0.1400 0.1400 0.1400 13,500 +0.00(+0.00%)
Jul 26, 2018 0.1300 0.1400 0.1300 0.1400 42,000 +0.02(+16.67%)
Jul 25, 2018 0.1200 0.1200 0.1200 0.1200 1,000 -0.02(-14.29%)
Jul 24, 2018 0.1250 0.1400 0.1250 0.1400 44,500 +0.03(+21.74%)
Jul 23, 2018 0.1150 0.1150 0.1150 0.1150 15,000 +0.01(+4.55%)
Jul 13, 2018 0.1100 0.1100 0.1100 0 -0.01(-12.00%)
Jul 12, 2018 0.1150 0.1250 0.1150 0.1250 294,000 +0.01(+4.17%)
Jul 11, 2018 0.1200 0.1200 0.1150 0.1200 176,200 -0.01(-7.69%)
Jul 10, 2018 0.1300 0.1300 0.1300 0.1300 5,000 -0.01(-3.70%)
Jul 09, 2018 0.1250 0.1350 0.1250 0.1350 10,000 +0.01(+3.85%)
Jul 06, 2018 0.1300 0.1300 0.1300 0.1300 48,000 -0.01(-3.70%)
Jul 05, 2018 0.1500 0.1500 0.1350 0.1350 67,000 -0.01(-10.00%)
Jul 03, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 29, 2018 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Jun 28, 2018 0.1500 0.1500 0.1450 0.1450 43,000 -0.01(-3.33%)
Jun 26, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 25, 2018 0.1500 0.1500 0.1500 0.1500 85,000 +0.00(+0.00%)
Jun 22, 2018 0.1500 0.1500 0.1500 0.1500 122,500 -0.01(-3.23%)
Jun 21, 2018 0.1500 0.1550 0.1500 0.1550 9,000 +0.01(+3.33%)
Jun 18, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 15, 2018 0.1500 0.1500 0.1500 0.1500 45,000 +0.00(+0.00%)
Jun 14, 2018 0.1500 0.1500 0.1500 0.1500 11,500 +0.01(+11.11%)
Jun 13, 2018 0.1600 0.1600 0.1350 0.1350 200,650 -0.02(-15.62%)
Jun 12, 2018 0.1600 0.1600 0.1600 0.1600 1,500 -0.01(-3.03%)
Jun 11, 2018 0.1400 0.1650 0.1400 0.1650 323,500 +0.04(+26.92%)
Jun 08, 2018 0.1400 0.1400 0.1300 0.1300 20,000 -0.02(-13.33%)
Jun 07, 2018 0.1400 0.1500 0.1400 0.1500 14,000 +0.00(+0.00%)
Jun 06, 2018 0.1350 0.1500 0.1350 0.1500 84,140 +0.01(+7.14%)
Jun 05, 2018 0.1300 0.1400 0.1300 0.1400 11,000 +0.00(+0.00%)
Jun 04, 2018 0.1350 0.1400 0.1350 0.1400 29,610 +0.01(+3.70%)
Jun 01, 2018 0.1350 0.1350 0.1300 0.1350 37,000 -0.01(-3.57%)
May 30, 2018 0.1400 0.1400 0.1400 0 -0.01(-9.68%)
May 29, 2018 0.1400 0.1550 0.1400 0.1550 25,000 +0.01(+10.71%)
May 28, 2018 0.1400 0.1400 0.1400 0.1400 10,000 +0.01(+3.70%)
May 25, 2018 0.1450 0.1450 0.1350 0.1350 23,500 -0.01(-6.90%)
May 23, 2018 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
May 22, 2018 0.1400 0.1400 0.1400 0.1400 40,000 +0.00(+0.00%)
May 18, 2018 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
May 17, 2018 0.1450 0.1450 0.1350 0.1350 58,000 -0.01(-10.00%)
May 16, 2018 0.1450 0.1500 0.1450 0.1500 115,000 +0.01(+3.45%)
May 15, 2018 0.1500 0.1500 0.1400 0.1450 181,666 +0.00(+0.00%)
May 14, 2018 0.1600 0.1600 0.1450 0.1450 29,700 -0.02(-9.38%)
May 11, 2018 0.1600 0.1600 0.1400 0.1600 88,000 +0.00(+0.00%)
May 10, 2018 0.1500 0.1600 0.1500 0.1600 51,300 +0.00(+0.00%)
May 09, 2018 0.1550 0.1600 0.1550 0.1600 96,980 +0.01(+3.23%)
May 08, 2018 0.1550 0.1550 0.1550 0.1550 22,500 +0.01(+6.90%)
May 07, 2018 0.1500 0.1500 0.1400 0.1450 95,000 -0.02(-9.38%)
May 04, 2018 0.1500 0.1600 0.1450 0.1600 13,000 +0.01(+6.67%)
May 03, 2018 0.1500 0.1600 0.1500 0.1500 211,000 -0.01(-6.25%)
May 02, 2018 0.1550 0.1650 0.1550 0.1600 32,000 +0.01(+6.67%)
May 01, 2018 0.1550 0.1550 0.1500 0.1500 22,500 +0.01(+3.45%)
Apr 30, 2018 0.1500 0.1600 0.1450 0.1450 23,500 -0.01(-6.45%)
Apr 27, 2018 0.1600 0.1600 0.1550 0.1550 126,500 +0.00(+0.00%)
Apr 26, 2018 0.1550 0.1550 0.1550 0.1550 2,500 -0.01(-3.13%)
Apr 25, 2018 0.1600 0.1600 0.1600 0.1600 10,000 +0.00(+0.00%)
Apr 24, 2018 0.1500 0.1600 0.1500 0.1600 28,500 -0.01(-3.03%)
Apr 23, 2018 0.1650 0.1650 0.1600 0.1650 14,000 -0.01(-2.94%)
Apr 20, 2018 0.1650 0.1700 0.1650 0.1700 15,000 +0.02(+13.33%)
Apr 18, 2018 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Apr 17, 2018 0.1650 0.1700 0.1600 0.1600 198,500 +0.00(+0.00%)
Apr 16, 2018 0.1500 0.1750 0.1500 0.1600 79,500 +0.01(+3.23%)
Apr 13, 2018 0.1600 0.1650 0.1550 0.1550 36,000 +0.00(+0.00%)
Apr 12, 2018 0.1550 0.1550 0.1500 0.1550 87,000 -0.01(-6.06%)
Apr 11, 2018 0.1650 0.1650 0.1550 0.1650 50,000 +0.00(+0.00%)
Apr 10, 2018 0.1600 0.1650 0.1600 0.1650 53,500 +0.01(+3.13%)
Apr 09, 2018 0.1700 0.1700 0.1600 0.1600 68,550 -0.01(-5.88%)
Apr 06, 2018 0.1700 0.1700 0.1700 0.1700 81,500 +0.02(+9.68%)
Apr 05, 2018 0.1550 0.1550 0.1550 0.1550 5,000 +0.00(+0.00%)
Apr 03, 2018 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Apr 02, 2018 0.1600 0.1600 0.1550 0.1550 12,500 -0.01(-3.13%)
Mar 29, 2018 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Mar 28, 2018 0.1300 0.1550 0.1300 0.1500 164,890 -0.01(-3.23%)
Mar 27, 2018 0.1400 0.1750 0.1300 0.1550 437,610 +0.01(+10.71%)
Mar 26, 2018 0.1300 0.1400 0.1300 0.1400 180,000 +0.00(+0.00%)
Mar 23, 2018 0.1400 0.1400 0.1250 0.1400 60,000 +0.02(+12.00%)
Mar 22, 2018 0.1400 0.1400 0.1250 0.1250 220,500 -0.01(-3.85%)
Mar 21, 2018 0.1350 0.1350 0.1300 0.1300 253,100 +0.00(+0.00%)
Mar 20, 2018 0.1200 0.1300 0.1200 0.1300 100,000 +0.02(+18.18%)
Mar 19, 2018 0.1150 0.1150 0.1100 0.1100 34,200 -0.01(-12.00%)
Mar 16, 2018 0.1200 0.1250 0.1150 0.1250 27,500 +0.01(+4.17%)
Mar 15, 2018 0.1300 0.1300 0.1200 0.1200 24,700 -0.02(-11.11%)
Mar 14, 2018 0.1350 0.1350 0.1350 0.1350 5,000 +0.00(+0.00%)
Mar 13, 2018 0.1350 0.1350 0.1350 0.1350 6,000 +0.01(+3.85%)
Mar 09, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 08, 2018 0.1250 0.1300 0.1250 0.1300 76,000 +0.01(+4.00%)
Mar 07, 2018 0.1200 0.1250 0.1200 0.1250 46,800 -0.01(-3.85%)
Mar 06, 2018 0.1300 0.1300 0.1300 0.1300 20,000 +0.01(+4.00%)
Mar 05, 2018 0.1300 0.1300 0.1250 0.1250 4,000 -0.01(-7.41%)
Mar 02, 2018 0.1200 0.1350 0.1200 0.1350 33,000 +0.02(+12.50%)
Mar 01, 2018 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
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%)
Dec 01, 2017 0.0900 0.0900 0.0900 0.0900 100,000 +0.00(+5.88%)
Nov 30, 2017 0.0850 0.0850 0.0850 0.0850 5,000 -0.01(-10.53%)
Nov 29, 2017 0.0850 0.1000 0.0850 0.0950 187,333 +0.01(+11.76%)
Nov 28, 2017 0.0850 0.0850 0.0850 0.0850 112,000 -0.00(-5.56%)
Nov 27, 2017 0.0850 0.0900 0.0850 0.0900 234,000 +0.00(+5.88%)
Nov 24, 2017 0.0800 0.0850 0.0800 0.0850 212,970 +0.00(+0.00%)
Nov 23, 2017 0.0850 0.0850 0.0800 0.0850 79,117 +0.00(+0.00%)
Nov 22, 2017 0.0800 0.0900 0.0800 0.0850 171,000 +0.01(+6.25%)
Nov 21, 2017 0.0800 0.0800 0.0800 0.0800 102,000 +0.00(+0.00%)
Nov 20, 2017 0.0850 0.0850 0.0800 0.0800 101,000 +0.00(+0.00%)
Nov 17, 2017 0.0850 0.0850 0.0800 0.0800 50,000 -0.01(-5.88%)
Nov 16, 2017 0.1000 0.1000 0.0850 0.0850 120,000 -0.01(-15.00%)
Nov 15, 2017 0.0900 0.1000 0.0900 0.1000 155,400 +0.01(+17.65%)
Nov 14, 2017 0.0900 0.0950 0.0850 0.0850 62,000 +0.00(+0.00%)
Nov 13, 2017 0.0850 0.1050 0.0850 0.0850 394,850 +0.01(+6.25%)
Nov 10, 2017 0.0800 0.0800 0.0800 0.0800 52,000 +0.00(+0.00%)
Nov 09, 2017 0.0800 0.0800 0.0800 0.0800 101,875 -0.01(-11.11%)
Nov 08, 2017 0.0900 0.0900 0.0800 0.0900 305,196 +0.00(+0.00%)
Nov 07, 2017 0.0800 0.0900 0.0800 0.0900 224,000 +0.00(+5.88%)
Nov 06, 2017 0.0800 0.0850 0.0800 0.0850 141,333 +0.00(+0.00%)
Nov 03, 2017 0.0800 0.0850 0.0750 0.0850 156,000 -0.00(-5.56%)
Nov 02, 2017 0.0800 0.0900 0.0800 0.0900 169,000 +0.00(+0.00%)
Nov 01, 2017 0.0800 0.0900 0.0800 0.0900 169,500 +0.01(+12.50%)
Oct 31, 2017 0.0750 0.0850 0.0750 0.0800 110,500 +0.00(+0.00%)
Oct 30, 2017 0.0700 0.0800 0.0700 0.0800 12,175 +0.00(+0.00%)
Oct 27, 2017 0.0800 0.0800 0.0750 0.0800 102,500 +0.00(+0.00%)
Oct 26, 2017 0.0850 0.0850 0.0750 0.0800 46,264 +0.00(+0.00%)
Oct 25, 2017 0.0850 0.0850 0.0800 0.0800 27,500 -0.01(-11.11%)
Oct 24, 2017 0.0900 0.0900 0.0850 0.0900 125,000 +0.00(+0.00%)
Oct 23, 2017 0.0900 0.0950 0.0900 0.0900 491,250 +0.00(+0.00%)
Oct 20, 2017 0.0900 0.0900 0.0900 0.0900 300,000 +0.00(+0.00%)
Oct 19, 2017 0.0950 0.1000 0.0900 0.0900 164,000 -0.01(-5.26%)
Oct 18, 2017 0.0950 0.0950 0.0950 0.0950 340,000 -0.01(-5.00%)
Oct 17, 2017 0.1000 0.1050 0.0900 0.1000 50,000 +0.00(+0.00%)
Oct 16, 2017 0.1000 0.1000 0.1000 0.1000 91,500 +0.00(+0.00%)
Oct 13, 2017 0.0950 0.1000 0.0950 0.1000 121,500 +0.01(+11.11%)
Oct 12, 2017 0.0900 0.0900 0.0900 0.0900 350,000 -0.01(-14.29%)
Oct 11, 2017 0.1050 0.1050 0.1050 0.1050 7,000 +0.00(+5.00%)
Oct 10, 2017 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+11.11%)
Oct 06, 2017 0.1000 0.1000 0.0900 0.0900 22,500 -0.01(-10.00%)
Oct 05, 2017 0.1000 0.1000 0.1000 0.1000 70,000 +0.01(+5.26%)
Oct 04, 2017 0.1000 0.1000 0.0950 0.0950 51,000 -0.01(-9.52%)
Oct 03, 2017 0.0950 0.1050 0.0950 0.1050 6,200 +0.01(+16.67%)
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.