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 (%)
Nov 29, 2019 0.1350 0.1350 0.1300 0.1300 45,500 -0.01(-7.14%)
Nov 27, 2019 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Nov 26, 2019 0.1300 0.1350 0.1200 0.1200 34,000 +0.00(+0.00%)
Nov 25, 2019 0.1150 0.1200 0.1150 0.1200 9,700 -0.01(-4.00%)
Nov 22, 2019 0.1200 0.1250 0.1200 0.1250 17,099 +0.00(+0.00%)
Nov 21, 2019 0.1400 0.1400 0.1250 0.1250 67,100 -0.02(-10.71%)
Nov 20, 2019 0.1350 0.1400 0.1200 0.1400 35,350 +0.02(+16.67%)
Nov 19, 2019 0.1200 0.1200 0.1200 0.1200 26,500 -0.02(-11.11%)
Nov 18, 2019 0.1350 0.1350 0.1350 0.1350 20,000 +0.02(+12.50%)
Nov 15, 2019 0.1200 0.1200 0.1200 0.1200 36,500 -0.01(-7.69%)
Nov 14, 2019 0.1200 0.1300 0.1200 0.1300 9,100 +0.00(+0.00%)
Nov 12, 2019 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Nov 08, 2019 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Nov 07, 2019 0.1350 0.1350 0.1350 0.1350 10,000 +0.01(+8.00%)
Nov 05, 2019 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Nov 01, 2019 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Oct 31, 2019 0.1450 0.1450 0.1400 0.1400 10,000 -0.00(-3.45%)
Oct 30, 2019 0.1400 0.1450 0.1400 0.1450 131,000 +0.01(+7.41%)
Oct 29, 2019 0.1350 0.1400 0.1350 0.1350 50,000 +0.01(+8.00%)
Oct 28, 2019 0.1250 0.1250 0.1250 0.1250 20,100 +0.00(+0.00%)
Oct 25, 2019 0.1300 0.1300 0.1250 0.1250 70,800 -0.01(-3.85%)
Oct 24, 2019 0.1400 0.1400 0.1300 0.1300 50,000 -0.01(-3.70%)
Oct 15, 2019 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Oct 11, 2019 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Oct 10, 2019 0.1350 0.1350 0.1350 0.1350 6,350 -0.01(-3.57%)
Oct 07, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 03, 2019 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Oct 02, 2019 0.1400 0.1500 0.1400 0.1500 8,288 +0.00(+0.00%)
Oct 01, 2019 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Sep 30, 2019 0.1700 0.1700 0.1500 0.1500 22,000 +0.00(+0.00%)
Sep 27, 2019 0.1500 0.1500 0.1500 0.1500 4,750 +0.00(+0.00%)
Sep 26, 2019 0.1600 0.1600 0.1500 0.1500 32,600 -0.02(-9.09%)
Sep 25, 2019 0.1650 0.1650 0.1650 0.1650 5,500 +0.01(+3.13%)
Sep 24, 2019 0.1600 0.1600 0.1600 0.1600 16,500 +0.00(+0.00%)
Sep 23, 2019 0.1600 0.1650 0.1600 0.1600 13,500 +0.00(+0.00%)
Sep 20, 2019 0.1600 0.1600 0.1600 0.1600 2,000 +0.00(+0.00%)
Sep 19, 2019 0.1600 0.1600 0.1450 0.1600 32,000 +0.00(+0.00%)
Sep 18, 2019 0.1600 0.1600 0.1600 0.1600 1,120 +0.01(+3.23%)
Sep 17, 2019 0.1550 0.1550 0.1550 0.1550 4,900 +0.01(+10.71%)
Sep 16, 2019 0.1700 0.1700 0.1400 0.1400 9,500 -0.01(-9.68%)
Sep 12, 2019 0.1550 0.1550 0.1550 0 +0.01(+6.90%)
Sep 11, 2019 0.1450 0.1450 0.1450 0.1450 11,000 -0.01(-3.33%)
Sep 10, 2019 0.1550 0.1550 0.1500 0.1500 111,100 -0.02(-9.09%)
Sep 09, 2019 0.1600 0.1650 0.1600 0.1650 6,664 -0.01(-2.94%)
Sep 06, 2019 0.1700 0.1700 0.1700 0.1700 57,000 +0.00(+0.00%)
Sep 05, 2019 0.1700 0.1700 0.1700 0.1700 37,850 +0.00(+0.00%)
Sep 04, 2019 0.1700 0.1700 0.1700 0.1700 31,519 +0.00(+0.00%)
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.