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 (%)
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%)
Oct 02, 2017 0.0900 0.0900 0.0900 0.0900 1,000 -0.02(-18.18%)
Sep 29, 2017 0.1100 0.1100 0.1100 0.1100 3,645 +0.00(+0.00%)
Sep 27, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 26, 2017 0.1100 0.1100 0.1100 0.1100 1,300 +0.01(+15.79%)
Sep 21, 2017 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Sep 20, 2017 0.1000 0.1000 0.1000 0.1000 30,000 -0.01(-9.09%)
Sep 19, 2017 0.1000 0.1100 0.1000 0.1100 29,575 +0.01(+15.79%)
Sep 15, 2017 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Sep 14, 2017 0.0950 0.0950 0.0950 0.0950 10,000 -0.02(-17.39%)
Sep 13, 2017 0.0950 0.1150 0.0900 0.1150 51,000 +0.01(+4.55%)
Sep 12, 2017 0.1200 0.1200 0.0900 0.1100 159,000 -0.01(-8.33%)
Sep 11, 2017 0.1350 0.1350 0.1200 0.1200 30,000 +0.00(+0.00%)
Sep 08, 2017 0.1300 0.1300 0.1200 0.1200 83,500 -0.01(-7.69%)
Sep 07, 2017 0.1300 0.1350 0.1200 0.1300 104,000 +0.01(+8.33%)
Sep 06, 2017 0.1200 0.1200 0.1200 0.1200 128,023 +0.00(+0.00%)
Sep 05, 2017 0.1100 0.1200 0.1050 0.1200 270,000 +0.03(+33.33%)
Sep 01, 2017 0.0900 0.0900 0.0900 0.0900 24,000 +0.00(+0.00%)
Aug 29, 2017 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
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.