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 (%)
Jan 31, 2019 0.1700 0.1750 0.1500 0.1750 61,500 +0.01(+6.06%)
Jan 30, 2019 0.1750 0.1800 0.1550 0.1650 81,050 +0.01(+3.13%)
Jan 29, 2019 0.1800 0.1800 0.1600 0.1600 129,200 -0.02(-11.11%)
Jan 28, 2019 0.1750 0.1800 0.1500 0.1800 205,156 +0.03(+20.00%)
Jan 25, 2019 0.1700 0.1700 0.1500 0.1500 208,200 -0.02(-11.76%)
Jan 24, 2019 0.1450 0.1700 0.1450 0.1700 82,500 +0.02(+9.68%)
Jan 23, 2019 0.1450 0.1550 0.1450 0.1550 7,000 +0.01(+6.90%)
Jan 22, 2019 0.1450 0.1550 0.1450 0.1450 93,935 -0.01(-6.45%)
Jan 21, 2019 0.1400 0.1550 0.1400 0.1550 98,900 +0.01(+10.71%)
Jan 18, 2019 0.1350 0.1500 0.1300 0.1400 47,500 -0.00(-3.45%)
Jan 17, 2019 0.1350 0.1450 0.1350 0.1450 69,000 +0.00(+0.00%)
Jan 16, 2019 0.1500 0.1500 0.1400 0.1450 68,500 -0.01(-3.33%)
Jan 15, 2019 0.1350 0.1500 0.1350 0.1500 36,000 +0.01(+11.11%)
Jan 14, 2019 0.1250 0.1350 0.1200 0.1350 82,000 +0.02(+12.50%)
Jan 11, 2019 0.1050 0.1350 0.1050 0.1200 98,000 +0.00(+4.35%)
Jan 10, 2019 0.1350 0.1350 0.1150 0.1150 55,500 -0.02(-14.81%)
Jan 09, 2019 0.1350 0.1350 0.1350 0.1350 21,500 +0.00(+0.00%)
Jan 08, 2019 0.1300 0.1350 0.1300 0.1350 21,500 +0.01(+3.85%)
Jan 07, 2019 0.1250 0.1300 0.1250 0.1300 60,500 +0.01(+4.00%)
Jan 03, 2019 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Dec 31, 2018 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Dec 28, 2018 0.1250 0.1400 0.1250 0.1400 123,450 +0.01(+7.69%)
Dec 27, 2018 0.1300 0.1300 0.1300 0.1300 16,500 +0.03(+30.00%)
Dec 24, 2018 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Dec 21, 2018 0.1000 0.1050 0.1000 0.1050 46,799 +0.00(+5.00%)
Dec 20, 2018 0.1050 0.1050 0.1000 0.1000 62,000 -0.04(-25.93%)
Dec 19, 2018 0.1300 0.1400 0.1300 0.1350 26,000 +0.04(+35.00%)
Dec 18, 2018 0.1250 0.1250 0.1000 0.1000 48,500 -0.02(-20.00%)
Dec 17, 2018 0.1200 0.1250 0.1200 0.1250 16,000 -0.01(-3.85%)
Dec 14, 2018 0.1050 0.1300 0.1050 0.1300 11,000 +0.01(+4.00%)
Dec 13, 2018 0.1100 0.1250 0.1100 0.1250 26,300 +0.01(+13.64%)
Dec 11, 2018 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Dec 10, 2018 0.1000 0.1100 0.1000 0.1050 264,900 -0.01(-12.50%)
Dec 07, 2018 0.1150 0.1200 0.1000 0.1200 180,000 +0.02(+20.00%)
Dec 06, 2018 0.1000 0.1000 0.1000 0.1000 106,500 +0.00(+0.00%)
Dec 05, 2018 0.1000 0.1050 0.1000 0.1000 243,000 +0.00(+0.00%)
Dec 04, 2018 0.0950 0.1050 0.0950 0.1000 80,500 -0.00(-4.76%)
Dec 03, 2018 0.1050 0.1050 0.1050 0.1050 74,000 +0.01(+10.53%)
Nov 30, 2018 0.1000 0.1050 0.0950 0.0950 100,509 -0.02(-17.39%)
Nov 29, 2018 0.1000 0.1150 0.0950 0.1150 100,750 +0.01(+15.00%)
Nov 28, 2018 0.1200 0.1200 0.1000 0.1000 51,000 -0.02(-20.00%)
Nov 27, 2018 0.1000 0.1250 0.1000 0.1250 47,100 +0.01(+13.64%)
Nov 26, 2018 0.1200 0.1200 0.1100 0.1100 849,600 -0.01(-4.35%)
Nov 22, 2018 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Nov 21, 2018 0.1150 0.1150 0.1100 0.1100 11,000 -0.01(-8.33%)
Nov 20, 2018 0.1100 0.1200 0.1100 0.1200 140,565 +0.01(+9.09%)
Nov 19, 2018 0.1050 0.1100 0.1050 0.1100 19,800 +0.01(+15.79%)
Nov 15, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Nov 12, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Nov 08, 2018 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Nov 07, 2018 0.0950 0.0950 0.0950 0.0950 1,000 -0.01(-5.00%)
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.