Skip to main content

Fpx Nickel Corp (TSV: FPX )

0.3050 +0.0050 (+1.67%)
Streaming Delayed Price Updated: 3:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.