Skip to main content

Fpx Nickel Corp (TSV: FPX )

0.3050 UNCHANGED
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 30, 2020 0.6900 0.6900 0.6500 0.6700 80,578 -0.01(-1.47%)
Sep 29, 2020 0.6800 0.6800 0.6600 0.6800 56,827 +0.02(+3.03%)
Sep 28, 2020 0.6400 0.6800 0.6400 0.6600 112,548 +0.02(+3.13%)
Sep 25, 2020 0.6100 0.6500 0.6100 0.6400 13,172 +0.03(+4.92%)
Sep 24, 2020 0.6500 0.6500 0.6100 0.6100 134,518 -0.05(-7.58%)
Sep 23, 2020 0.7500 0.7600 0.6600 0.6600 305,034 -0.07(-9.59%)
Sep 22, 2020 0.6900 0.7300 0.6700 0.7300 203,335 +0.09(+14.06%)
Sep 21, 2020 0.6900 0.6900 0.6000 0.6400 293,008 -0.05(-7.25%)
Sep 18, 2020 0.6600 0.7100 0.6600 0.6900 66,257 +0.00(+0.00%)
Sep 17, 2020 0.6000 0.7000 0.6000 0.6900 159,502 +0.08(+13.11%)
Sep 16, 2020 0.7000 0.7000 0.5800 0.6100 710,779 -0.07(-10.29%)
Sep 15, 2020 0.8000 0.8000 0.6800 0.6800 312,194 -0.12(-15.00%)
Sep 14, 2020 0.7800 0.8400 0.7800 0.8000 562,745 +0.02(+2.56%)
Sep 11, 2020 0.8100 0.8200 0.7800 0.7800 202,416 -0.04(-4.88%)
Sep 10, 2020 0.8200 0.8200 0.7600 0.8200 243,544 +0.01(+1.23%)
Sep 09, 2020 0.7500 0.8400 0.7100 0.8100 437,808 +0.04(+5.19%)
Sep 08, 2020 0.7400 0.7800 0.7000 0.7700 215,598 +0.02(+2.67%)
Sep 04, 2020 0.7500 0.7500 0.7500 0 +0.09(+13.64%)
Sep 03, 2020 0.7000 0.7100 0.6600 0.6600 155,625 -0.03(-4.35%)
Sep 02, 2020 0.7000 0.7000 0.6700 0.6900 31,445 +0.00(+0.00%)
Sep 01, 2020 0.7200 0.7200 0.6500 0.6900 210,317 -0.03(-4.17%)
Aug 31, 2020 0.6400 0.7500 0.6300 0.7200 420,212 +0.09(+14.29%)
Aug 28, 2020 0.5900 0.6400 0.5800 0.6300 161,420 +0.08(+14.55%)
Aug 27, 2020 0.5400 0.5500 0.5000 0.5500 111,158 +0.05(+10.00%)
Aug 26, 2020 0.5100 0.5500 0.5000 0.5000 94,800 +0.01(+2.04%)
Aug 25, 2020 0.5100 0.5200 0.4900 0.4900 61,388 +0.00(+0.00%)
Aug 24, 2020 0.5500 0.5500 0.4750 0.4900 187,369 -0.03(-5.77%)
Aug 21, 2020 0.5400 0.5400 0.5100 0.5200 42,859 -0.01(-1.89%)
Aug 20, 2020 0.5800 0.5800 0.5200 0.5300 113,691 -0.05(-8.62%)
Aug 19, 2020 0.5800 0.6200 0.5700 0.5800 208,775 +0.00(+0.00%)
Aug 18, 2020 0.4900 0.5900 0.4800 0.5800 365,281 +0.09(+19.59%)
Aug 17, 2020 0.4150 0.4950 0.4150 0.4850 449,854 +0.04(+10.23%)
Aug 14, 2020 0.4100 0.4400 0.4100 0.4400 135,000 +0.04(+10.00%)
Aug 13, 2020 0.3900 0.4300 0.3900 0.4000 136,800 -0.01(-2.44%)
Aug 12, 2020 0.3600 0.4400 0.3600 0.4100 200,932 +0.05(+13.89%)
Aug 11, 2020 0.3850 0.3850 0.3550 0.3600 45,788 -0.03(-7.69%)
Aug 10, 2020 0.4000 0.4000 0.3800 0.3900 48,116 -0.01(-2.50%)
Aug 07, 2020 0.4000 0.4050 0.3900 0.4000 95,188 +0.01(+1.27%)
Aug 06, 2020 0.3850 0.4050 0.3850 0.3950 368,083 +0.01(+2.60%)
Aug 05, 2020 0.3600 0.3900 0.3600 0.3850 182,266 +0.04(+11.59%)
Aug 04, 2020 0.3500 0.3600 0.3450 0.3450 86,300 -0.01(-1.43%)
Jul 31, 2020 0.3500 0.3500 0.3500 0 +0.02(+7.69%)
Jul 30, 2020 0.3400 0.3400 0.3250 0.3250 34,875 -0.02(-4.41%)
Jul 29, 2020 0.3550 0.3550 0.3200 0.3400 189,157 -0.03(-9.33%)
Jul 28, 2020 0.3450 0.3800 0.3400 0.3750 364,189 +0.03(+7.14%)
Jul 27, 2020 0.3600 0.3800 0.3500 0.3500 298,864 -0.01(-2.78%)
Jul 24, 2020 0.3500 0.3800 0.3450 0.3600 602,831 +0.01(+2.86%)
Jul 23, 2020 0.2900 0.3900 0.2850 0.3500 655,179 +0.07(+25.00%)
Jul 22, 2020 0.2800 0.3000 0.2800 0.2800 69,400 +0.00(+0.00%)
Jul 21, 2020 0.2800 0.2800 0.2600 0.2800 83,354 +0.00(+0.00%)
Jul 20, 2020 0.2350 0.3300 0.2350 0.2800 448,050 +0.05(+21.74%)
Jul 17, 2020 0.2000 0.2500 0.1950 0.2300 359,034 +0.03(+15.00%)
Jul 16, 2020 0.2000 0.2000 0.2000 0.2000 22,500 +0.01(+2.56%)
Jul 15, 2020 0.1950 0.1950 0.1950 0.1950 30,500 +0.00(+0.00%)
Jul 14, 2020 0.1950 0.1950 0.1900 0.1950 28,750 +0.00(+0.00%)
Jul 13, 2020 0.1950 0.1950 0.1950 0.1950 1,000 +0.00(+0.00%)
Jul 10, 2020 0.1900 0.1950 0.1900 0.1950 129,900 +0.02(+8.33%)
Jul 09, 2020 0.1900 0.1900 0.1800 0.1800 55,000 -0.01(-5.26%)
Jul 08, 2020 0.1900 0.1900 0.1800 0.1900 179,000 +0.01(+2.70%)
Jul 07, 2020 0.1850 0.1900 0.1850 0.1850 9,700 +0.00(+0.00%)
Jul 06, 2020 0.1750 0.1850 0.1750 0.1850 54,200 +0.01(+5.71%)
Jul 03, 2020 0.1850 0.1850 0.1750 0.1750 6,100 -0.01(-5.41%)
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.