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

Fpx Nickel Corp (TSV: FPX )

0.3300 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 2, 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 (%)
Nov 30, 2023 0.3350 0.3400 0.3350 0.3400 30,466 -0.00(-1.45%)
Nov 29, 2023 0.3550 0.3600 0.3450 0.3450 69,010 -0.02(-4.17%)
Nov 28, 2023 0.3600 0.3650 0.3550 0.3600 35,640 +0.00(+0.00%)
Nov 27, 2023 0.3600 0.3600 0.3450 0.3600 12,925 +0.00(+0.00%)
Nov 23, 2023 0.3600 0 +0.02(+7.46%)
Nov 22, 2023 0.3700 0.3700 0.3350 0.3350 12,340 -0.03(-9.46%)
Nov 21, 2023 0.3500 0.3700 0.3500 0.3700 44,384 +0.02(+5.71%)
Nov 20, 2023 0.3250 0.3500 0.3250 0.3500 73,560 +0.03(+9.37%)
Nov 17, 2023 0.3150 0.3200 0.3150 0.3200 17,000 +0.01(+3.23%)
Nov 16, 2023 0.3150 0.3150 0.3050 0.3100 40,976 +0.00(+0.00%)
Nov 15, 2023 0.3100 0.3100 0.3050 0.3100 22,400 +0.01(+3.33%)
Nov 14, 2023 0.3050 0.3150 0.2950 0.3000 22,800 -0.01(-1.64%)
Nov 13, 2023 0.3100 0.3100 0.3050 0.3050 3,100 -0.01(-1.61%)
Nov 10, 2023 0.3100 0.3100 0.3100 0.3100 22,000 +0.00(+0.00%)
Nov 09, 2023 0.2950 0.3100 0.2950 0.3100 5,680 +0.02(+6.90%)
Nov 08, 2023 0.3000 0.3050 0.2900 0.2900 63,125 -0.01(-3.33%)
Nov 07, 2023 0.3100 0.3100 0.3000 0.3000 65,602 -0.01(-3.23%)
Nov 06, 2023 0.3150 0.3150 0.3100 0.3100 16,452 -0.01(-1.59%)
Nov 03, 2023 0.3300 0.3600 0.3150 0.3150 52,588 -0.01(-1.56%)
Nov 02, 2023 0.3550 0.3650 0.3200 0.3200 166,925 -0.01(-3.03%)
Nov 01, 2023 0.3250 0.3300 0.3200 0.3300 14,100 -0.01(-2.94%)
Oct 30, 2023 0.3400 38 +0.00(+0.00%)
Oct 27, 2023 0.3450 0.3450 0.3400 0.3400 65,610 +0.01(+3.03%)
Oct 26, 2023 0.3500 0.3500 0.3250 0.3300 45,800 -0.01(-1.49%)
Oct 25, 2023 0.3300 0.3450 0.3250 0.3350 15,000 +0.01(+1.52%)
Oct 24, 2023 0.3300 0.3300 0.3250 0.3300 67,812 -0.01(-1.49%)
Oct 23, 2023 0.3500 0.3550 0.3350 0.3350 147,439 -0.01(-4.29%)
Oct 20, 2023 0.3550 0.3600 0.3450 0.3500 25,500 -0.03(-6.67%)
Oct 19, 2023 0.3650 0.3750 0.3650 0.3750 43,300 +0.02(+4.17%)
Oct 18, 2023 0.3450 0.3600 0.3450 0.3600 15,278 +0.01(+2.86%)
Oct 17, 2023 0.3600 0.3600 0.3500 0.3500 119,753 -0.01(-2.78%)
Oct 16, 2023 0.3700 0.3700 0.3600 0.3600 43,900 +0.00(+0.00%)
Oct 13, 2023 0.3850 0.3850 0.3600 0.3600 13,003 -0.01(-1.37%)
Oct 12, 2023 0.3500 0.3700 0.3500 0.3650 11,494 +0.01(+2.82%)
Oct 11, 2023 0.3700 0.3700 0.3500 0.3550 114,481 -0.01(-2.74%)
Oct 10, 2023 0.3650 0.3700 0.3400 0.3650 133,637 +0.00(+0.00%)
Oct 06, 2023 0.3650 0 -0.01(-2.67%)
Oct 05, 2023 0.4000 0.4000 0.3750 0.3750 60,602 -0.02(-3.85%)
Oct 04, 2023 0.4150 0.4150 0.3600 0.3900 331,932 -0.03(-7.14%)
Oct 03, 2023 0.4450 0.4600 0.4150 0.4200 29,901 -0.03(-5.62%)
Oct 02, 2023 0.4400 0.4500 0.4150 0.4450 26,320 -0.02(-3.26%)
Sep 29, 2023 0.4600 0.4600 0.4550 0.4600 56,860 +0.00(+0.00%)
Sep 28, 2023 0.4650 0.4800 0.4600 0.4600 22,875 -0.01(-1.08%)
Sep 27, 2023 0.4900 0.4900 0.4600 0.4650 72,600 -0.02(-5.10%)
Sep 26, 2023 0.5100 0.5100 0.4900 0.4900 173,137 +0.00(+0.00%)
Sep 25, 2023 0.5100 0.5000 0.4850 0.4900 112,492 -0.02(-3.92%)
Sep 22, 2023 0.4450 0.5200 0.4400 0.5100 475,014 +0.08(+18.60%)
Sep 21, 2023 0.4300 0.4350 0.4250 0.4300 42,850 +0.01(+1.18%)
Sep 20, 2023 0.4300 0.4300 0.4250 0.4250 44,400 -0.02(-4.49%)
Sep 19, 2023 0.4600 0.4600 0.4450 0.4450 69,500 -0.02(-3.26%)
Sep 18, 2023 0.4550 0.4700 0.4300 0.4600 66,269 +0.01(+2.22%)
Sep 15, 2023 0.4050 0.4550 0.4050 0.4500 133,099 +0.04(+11.11%)
Sep 14, 2023 0.4100 0.4150 0.4050 0.4050 9,951 +0.01(+2.53%)
Sep 13, 2023 0.4350 0.4450 0.3950 0.3950 86,042 -0.03(-7.06%)
Sep 12, 2023 0.4200 0.4250 0.4100 0.4250 35,200 +0.01(+1.19%)
Sep 11, 2023 0.4000 0.4200 0.3850 0.4200 212,050 +0.04(+10.53%)
Sep 08, 2023 0.3800 0.3900 0.3750 0.3800 207,953 +0.00(+0.00%)
Sep 07, 2023 0.3950 0.3950 0.3750 0.3800 126,250 -0.01(-2.56%)
Sep 06, 2023 0.3950 0.3950 0.3800 0.3900 90,620 -0.02(-4.88%)
Sep 05, 2023 0.4150 0.4150 0.4100 0.4100 11,500 +0.01(+2.50%)
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.