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

Fpx Nickel Corp (TSV: FPX )

0.3100 UNCHANGED
Streaming Delayed Price Updated: 2:54 PM EDT, May 10, 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 (%)
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%)
Jul 02, 2020 0.1750 0.1850 0.1750 0.1850 45,295 +0.01(+5.71%)
Jun 30, 2020 0.1750 0.1750 0.1750 0 -0.01(-5.41%)
Jun 29, 2020 0.1700 0.1850 0.1700 0.1850 43,500 +0.01(+5.71%)
Jun 26, 2020 0.1850 0.1850 0.1750 0.1750 43,000 -0.01(-5.41%)
Jun 25, 2020 0.1850 0.1850 0.1800 0.1850 20,999 +0.00(+0.00%)
Jun 24, 2020 0.1900 0.1900 0.1850 0.1850 26,550 -0.01(-2.63%)
Jun 23, 2020 0.1900 0.2000 0.1800 0.1900 173,400 -0.01(-5.00%)
Jun 22, 2020 0.1650 0.2000 0.1650 0.2000 303,540 +0.04(+21.21%)
Jun 19, 2020 0.1700 0.1700 0.1650 0.1650 9,000 -0.01(-5.71%)
Jun 17, 2020 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jun 16, 2020 0.1750 0.1750 0.1750 0.1750 3,500 +0.00(+2.94%)
Jun 15, 2020 0.1700 0.1700 0.1700 0.1700 2,822 +0.01(+6.25%)
Jun 12, 2020 0.1700 0.1700 0.1600 0.1600 24,149 -0.01(-3.03%)
Jun 11, 2020 0.1750 0.1750 0.1650 0.1650 57,000 -0.01(-8.33%)
Jun 10, 2020 0.1850 0.1850 0.1600 0.1800 6,000 +0.00(+0.00%)
Jun 09, 2020 0.1850 0.1850 0.1800 0.1800 16,500 -0.01(-2.70%)
Jun 08, 2020 0.1800 0.1850 0.1800 0.1850 58,091 -0.01(-2.63%)
Jun 05, 2020 0.1900 0.1900 0.1900 0.1900 13,491 +0.00(+0.00%)
Jun 04, 2020 0.1800 0.1900 0.1800 0.1900 158,319 +0.01(+2.70%)
Jun 03, 2020 0.2000 0.2000 0.1800 0.1850 58,393 -0.01(-5.13%)
Jun 02, 2020 0.1550 0.1950 0.1550 0.1950 416,125 +0.04(+25.81%)
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.