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 (+1.61%)
Streaming Delayed Price Updated: 2:50 PM EDT, May 13, 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 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%)
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.