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

Fpx Nickel Corp (TSV: FPX )

0.3250 +0.0050 (+1.56%)
Streaming Delayed Price Updated: 3:06 PM EDT, Apr 26, 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 (%)
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%)
Sep 03, 2019 0.1700 0.1800 0.1700 0.1700 206,325 +0.00(+0.00%)
Aug 30, 2019 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Aug 29, 2019 0.1600 0.1600 0.1500 0.1500 23,900 -0.01(-6.25%)
Aug 28, 2019 0.1600 0.1600 0.1600 0.1600 75,000 +0.00(+0.00%)
Aug 26, 2019 0.1600 0.1600 0.1600 0 +0.02(+10.34%)
Aug 23, 2019 0.1450 0.1450 0.1450 0.1450 12,316 +0.00(+0.00%)
Aug 22, 2019 0.1600 0.1600 0.1450 0.1450 17,250 -0.02(-9.38%)
Aug 21, 2019 0.1600 0.1600 0.1600 0.1600 9,500 +0.01(+6.67%)
Aug 20, 2019 0.1500 0.1500 0.1500 0.1500 31,000 +0.00(+0.00%)
Aug 19, 2019 0.1400 0.1500 0.1350 0.1500 47,500 +0.01(+7.14%)
Aug 16, 2019 0.1400 0.1400 0.1400 0.1400 7,600 +0.00(+0.00%)
Aug 15, 2019 0.1400 0.1400 0.1400 0.1400 8,000 +0.00(+0.00%)
Aug 14, 2019 0.1300 0.1400 0.1300 0.1400 34,000 +0.01(+7.69%)
Aug 13, 2019 0.1300 0.1300 0.1300 0.1300 6,000 -0.01(-7.14%)
Aug 12, 2019 0.1300 0.1400 0.1300 0.1400 17,000 +0.01(+7.69%)
Aug 09, 2019 0.1300 0.1350 0.1300 0.1300 20,999 +0.02(+18.18%)
Aug 08, 2019 0.1200 0.1200 0.1100 0.1100 34,000 -0.03(-18.52%)
Aug 07, 2019 0.1100 0.1350 0.1000 0.1350 102,550 +0.00(+0.00%)
Aug 06, 2019 0.1150 0.1350 0.1150 0.1350 7,650 +0.01(+3.85%)
Jul 30, 2019 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Jul 26, 2019 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jul 24, 2019 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jul 19, 2019 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Jul 18, 2019 0.1150 0.1400 0.1150 0.1300 74,500 +0.01(+8.33%)
Jul 16, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 15, 2019 0.1200 0.1200 0.1200 0.1200 1,000 -0.01(-7.69%)
Jul 09, 2019 0.1300 0.1300 0.1300 0 +0.01(+13.04%)
Jul 08, 2019 0.1150 0.1150 0.1150 0.1150 10,000 -0.01(-11.54%)
Jul 03, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 28, 2019 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Jun 27, 2019 0.1200 0.1200 0.1200 160 +0.00(+0.00%)
Jun 26, 2019 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Jun 25, 2019 0.1300 0.1300 0.1200 0.1200 20,999 +0.00(+0.00%)
Jun 24, 2019 0.1200 0.1200 0.1200 0.1200 10,000 -0.01(-7.69%)
Jun 20, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 19, 2019 0.1300 0.1300 0.1300 0.1300 28,500 +0.01(+4.00%)
Jun 17, 2019 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Jun 14, 2019 0.1150 0.1150 0.1150 0.1150 2,000 -0.01(-11.54%)
Jun 12, 2019 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Jun 07, 2019 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jun 06, 2019 0.1250 0.1250 0.1250 0.1250 7,000 +0.00(+0.00%)
Jun 05, 2019 0.1250 0.1250 0.1250 0.1250 6,000 +0.00(+0.00%)
Jun 03, 2019 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
May 31, 2019 0.1300 0.1300 0.1300 0.1300 1,000 +0.01(+4.00%)
May 30, 2019 0.1250 0.1250 0.1250 0.1250 30,000 -0.01(-3.85%)
May 24, 2019 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
May 22, 2019 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
May 21, 2019 0.1150 0.1150 0.1100 0.1100 10,499 -0.01(-12.00%)
May 14, 2019 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
May 13, 2019 0.1200 0.1200 0.1200 100 +0.00(+0.00%)
May 09, 2019 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
May 07, 2019 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
May 06, 2019 0.1200 0.1350 0.1200 0.1350 25,000 +0.02(+12.50%)
May 02, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 01, 2019 0.1200 0.1200 0.1200 0.1200 40,000 +0.00(+0.00%)
Apr 30, 2019 0.1200 0.1200 0.1200 0.1200 6,000 +0.00(+0.00%)
Apr 29, 2019 0.1250 0.1250 0.1200 0.1200 262,500 -0.01(-7.69%)
Apr 26, 2019 0.1300 0.1300 0.1300 0.1300 5,000 +0.00(+0.00%)
Apr 25, 2019 0.1250 0.1300 0.1250 0.1300 33,500 +0.01(+8.33%)
Apr 24, 2019 0.1200 0.1200 0.1100 0.1200 127,100 +0.00(+0.00%)
Apr 23, 2019 0.1300 0.1300 0.1200 0.1200 13,300 -0.01(-7.69%)
Apr 16, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 15, 2019 0.1300 0.1300 0.1300 0.1300 20,000 +0.00(+0.00%)
Apr 12, 2019 0.1300 0.1300 0.1300 0.1300 1,000 -0.01(-7.14%)
Apr 11, 2019 0.1400 0.1400 0.1400 0.1400 22,500 +0.00(+0.00%)
Apr 09, 2019 0.1400 0.1400 0.1400 0 -0.02(-12.50%)
Apr 08, 2019 0.1600 0.1600 0.1600 0.1600 5,000 +0.00(+0.00%)
Apr 05, 2019 0.1600 0.1600 0.1600 0.1600 5,000 +0.00(+0.00%)
Apr 04, 2019 0.1600 0.1600 0.1600 0.1600 5,000 +0.00(+0.00%)
Apr 03, 2019 0.1600 0.1600 0.1600 0.1600 5,000 +0.00(+0.00%)
Apr 02, 2019 0.1600 0.1600 0.1600 0.1600 5,000 +0.00(+0.00%)
Apr 01, 2019 0.1600 0.1600 0.1600 0.1600 25,000 +0.00(+0.00%)
Mar 29, 2019 0.1600 0.1600 0.1600 0.1600 12,000 -0.01(-5.88%)
Mar 28, 2019 0.1600 0.1700 0.1500 0.1700 76,500 +0.01(+6.25%)
Mar 27, 2019 0.1700 0.1700 0.1600 0.1600 37,000 -0.01(-5.88%)
Mar 26, 2019 0.1600 0.1700 0.1600 0.1700 86,000 +0.01(+3.03%)
Mar 25, 2019 0.1600 0.1650 0.1600 0.1650 38,000 -0.01(-2.94%)
Mar 20, 2019 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Mar 19, 2019 0.1650 0.1650 0.1600 0.1650 27,000 +0.00(+0.00%)
Mar 18, 2019 0.1400 0.1650 0.1400 0.1650 74,000 +0.01(+3.13%)
Mar 15, 2019 0.1650 0.1650 0.1600 0.1600 26,000 -0.01(-3.03%)
Mar 14, 2019 0.1650 0.1650 0.1650 0.1650 40,000 +0.00(+0.00%)
Mar 13, 2019 0.1650 0.1650 0.1650 0.1650 18,500 +0.00(+0.00%)
Mar 12, 2019 0.1650 0.1650 0.1650 0.1650 20,000 -0.01(-2.94%)
Mar 11, 2019 0.1700 0.1700 0.1700 0.1700 50,000 +0.00(+0.00%)
Mar 08, 2019 0.1700 0.1700 0.1700 0.1700 20,000 +0.00(+0.00%)
Mar 07, 2019 0.1700 0.1700 0.1700 0.1700 10,000 +0.01(+3.03%)
Mar 06, 2019 0.1550 0.1700 0.1500 0.1650 84,500 -0.01(-2.94%)
Mar 05, 2019 0.1700 0.1700 0.1700 0.1700 31,000 +0.00(+0.00%)
Mar 04, 2019 0.1700 0.1700 0.1700 0.1700 3,000 +0.00(+0.00%)
Mar 01, 2019 0.1650 0.1700 0.1650 0.1700 10,000 +0.00(+0.00%)
Feb 28, 2019 0.1600 0.1700 0.1500 0.1700 126,000 +0.01(+6.25%)
Feb 27, 2019 0.1550 0.1700 0.1550 0.1600 111,000 -0.01(-5.88%)
Feb 26, 2019 0.1700 0.1700 0.1700 0.1700 8,500 +0.00(+0.00%)
Feb 25, 2019 0.1700 0.1700 0.1700 0.1700 36,500 +0.00(+0.00%)
Feb 22, 2019 0.1600 0.1700 0.1600 0.1700 73,000 +0.01(+6.25%)
Feb 21, 2019 0.1600 0.1600 0.1600 0.1600 4,500 +0.00(+0.00%)
Feb 20, 2019 0.1600 0.1600 0.1600 0.1600 25,000 -0.01(-5.88%)
Feb 15, 2019 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Feb 14, 2019 0.1700 0.1800 0.1700 0.1800 12,500 +0.01(+5.88%)
Feb 13, 2019 0.1600 0.1700 0.1400 0.1700 107,000 +0.01(+3.03%)
Feb 12, 2019 0.1600 0.1650 0.1500 0.1650 52,350 +0.01(+3.13%)
Feb 11, 2019 0.1600 0.1600 0.1600 0.1600 36,000 -0.01(-5.88%)
Feb 08, 2019 0.1700 0.1700 0.1700 0.1700 7,500 +0.00(+0.00%)
Feb 07, 2019 0.1700 0.1700 0.1700 0.1700 25,000 +0.00(+0.00%)
Feb 06, 2019 0.1600 0.1750 0.1600 0.1700 56,300 -0.00(-2.86%)
Feb 05, 2019 0.1750 0.1800 0.1750 0.1750 78,100 +0.00(+0.00%)
Feb 04, 2019 0.1800 0.1800 0.1750 0.1750 20,500 +0.02(+12.90%)
Feb 01, 2019 0.1550 0.1750 0.1550 0.1550 68,000 -0.02(-11.43%)
Jan 31, 2019 0.1700 0.1750 0.1500 0.1750 61,500 +0.01(+6.06%)
Jan 30, 2019 0.1750 0.1800 0.1550 0.1650 81,050 +0.01(+3.13%)
Jan 29, 2019 0.1800 0.1800 0.1600 0.1600 129,200 -0.02(-11.11%)
Jan 28, 2019 0.1750 0.1800 0.1500 0.1800 205,156 +0.03(+20.00%)
Jan 25, 2019 0.1700 0.1700 0.1500 0.1500 208,200 -0.02(-11.76%)
Jan 24, 2019 0.1450 0.1700 0.1450 0.1700 82,500 +0.02(+9.68%)
Jan 23, 2019 0.1450 0.1550 0.1450 0.1550 7,000 +0.01(+6.90%)
Jan 22, 2019 0.1450 0.1550 0.1450 0.1450 93,935 -0.01(-6.45%)
Jan 21, 2019 0.1400 0.1550 0.1400 0.1550 98,900 +0.01(+10.71%)
Jan 18, 2019 0.1350 0.1500 0.1300 0.1400 47,500 -0.00(-3.45%)
Jan 17, 2019 0.1350 0.1450 0.1350 0.1450 69,000 +0.00(+0.00%)
Jan 16, 2019 0.1500 0.1500 0.1400 0.1450 68,500 -0.01(-3.33%)
Jan 15, 2019 0.1350 0.1500 0.1350 0.1500 36,000 +0.01(+11.11%)
Jan 14, 2019 0.1250 0.1350 0.1200 0.1350 82,000 +0.02(+12.50%)
Jan 11, 2019 0.1050 0.1350 0.1050 0.1200 98,000 +0.00(+4.35%)
Jan 10, 2019 0.1350 0.1350 0.1150 0.1150 55,500 -0.02(-14.81%)
Jan 09, 2019 0.1350 0.1350 0.1350 0.1350 21,500 +0.00(+0.00%)
Jan 08, 2019 0.1300 0.1350 0.1300 0.1350 21,500 +0.01(+3.85%)
Jan 07, 2019 0.1250 0.1300 0.1250 0.1300 60,500 +0.01(+4.00%)
Jan 03, 2019 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Dec 31, 2018 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Dec 28, 2018 0.1250 0.1400 0.1250 0.1400 123,450 +0.01(+7.69%)
Dec 27, 2018 0.1300 0.1300 0.1300 0.1300 16,500 +0.03(+30.00%)
Dec 24, 2018 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Dec 21, 2018 0.1000 0.1050 0.1000 0.1050 46,799 +0.00(+5.00%)
Dec 20, 2018 0.1050 0.1050 0.1000 0.1000 62,000 -0.04(-25.93%)
Dec 19, 2018 0.1300 0.1400 0.1300 0.1350 26,000 +0.04(+35.00%)
Dec 18, 2018 0.1250 0.1250 0.1000 0.1000 48,500 -0.02(-20.00%)
Dec 17, 2018 0.1200 0.1250 0.1200 0.1250 16,000 -0.01(-3.85%)
Dec 14, 2018 0.1050 0.1300 0.1050 0.1300 11,000 +0.01(+4.00%)
Dec 13, 2018 0.1100 0.1250 0.1100 0.1250 26,300 +0.01(+13.64%)
Dec 11, 2018 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Dec 10, 2018 0.1000 0.1100 0.1000 0.1050 264,900 -0.01(-12.50%)
Dec 07, 2018 0.1150 0.1200 0.1000 0.1200 180,000 +0.02(+20.00%)
Dec 06, 2018 0.1000 0.1000 0.1000 0.1000 106,500 +0.00(+0.00%)
Dec 05, 2018 0.1000 0.1050 0.1000 0.1000 243,000 +0.00(+0.00%)
Dec 04, 2018 0.0950 0.1050 0.0950 0.1000 80,500 -0.00(-4.76%)
Dec 03, 2018 0.1050 0.1050 0.1050 0.1050 74,000 +0.01(+10.53%)
Nov 30, 2018 0.1000 0.1050 0.0950 0.0950 100,509 -0.02(-17.39%)
Nov 29, 2018 0.1000 0.1150 0.0950 0.1150 100,750 +0.01(+15.00%)
Nov 28, 2018 0.1200 0.1200 0.1000 0.1000 51,000 -0.02(-20.00%)
Nov 27, 2018 0.1000 0.1250 0.1000 0.1250 47,100 +0.01(+13.64%)
Nov 26, 2018 0.1200 0.1200 0.1100 0.1100 849,600 -0.01(-4.35%)
Nov 22, 2018 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Nov 21, 2018 0.1150 0.1150 0.1100 0.1100 11,000 -0.01(-8.33%)
Nov 20, 2018 0.1100 0.1200 0.1100 0.1200 140,565 +0.01(+9.09%)
Nov 19, 2018 0.1050 0.1100 0.1050 0.1100 19,800 +0.01(+15.79%)
Nov 15, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Nov 12, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Nov 08, 2018 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Nov 07, 2018 0.0950 0.0950 0.0950 0.0950 1,000 -0.01(-5.00%)
Nov 05, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 31, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 30, 2018 0.1000 0.1050 0.1000 0.1000 39,900 +0.00(+0.00%)
Oct 29, 2018 0.1000 0.1000 0.1000 0.1000 20,999 +0.01(+5.26%)
Oct 26, 2018 0.0850 0.0950 0.0850 0.0950 50,000 +0.01(+5.56%)
Oct 25, 2018 0.0800 0.0900 0.0800 0.0900 34,119 +0.00(+5.88%)
Oct 24, 2018 0.0750 0.0850 0.0750 0.0850 13,834 +0.01(+6.25%)
Oct 23, 2018 0.0800 0.0800 0.0800 0.0800 100,500 -0.01(-11.11%)
Oct 22, 2018 0.0900 0.0900 0.0900 0.0900 8,000 +0.00(+5.88%)
Oct 19, 2018 0.0850 0.0850 0.0850 0.0850 33,000 +0.00(+0.00%)
Oct 18, 2018 0.0850 0.0850 0.0850 0.0850 40,000 -0.00(-5.56%)
Oct 17, 2018 0.0850 0.0900 0.0850 0.0900 31,000 +0.00(+0.00%)
Oct 12, 2018 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Oct 10, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Oct 09, 2018 0.0900 0.0900 0.0850 0.0900 11,000 +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.