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 UNCHANGED
Streaming Delayed Price Updated: 11:31 AM EDT, Apr 25, 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 (%)
Jul 30, 2021 0.6000 0.6000 0.6000 0 +0.03(+5.26%)
Jul 29, 2021 0.5600 0.6000 0.5400 0.5700 905,276 +0.02(+3.64%)
Jul 28, 2021 0.5400 0.5900 0.5400 0.5500 218,807 +0.00(+0.00%)
Jul 27, 2021 0.4900 0.5500 0.4900 0.5500 127,246 +0.03(+5.77%)
Jul 26, 2021 0.5000 0.5200 0.5000 0.5200 56,699 +0.04(+8.33%)
Jul 23, 2021 0.4950 0.4950 0.4800 0.4800 6,551 -0.01(-2.04%)
Jul 22, 2021 0.4900 0.4900 0.4550 0.4900 43,573 +0.01(+2.08%)
Jul 21, 2021 0.4800 0.4800 0.4800 0.4800 3,760 -0.01(-1.03%)
Jul 20, 2021 0.4500 0.4900 0.4500 0.4850 25,897 +0.03(+7.78%)
Jul 19, 2021 0.4650 0.4650 0.4200 0.4500 116,463 -0.02(-4.26%)
Jul 16, 2021 0.4850 0.5000 0.4700 0.4700 134,826 -0.02(-4.08%)
Jul 15, 2021 0.5100 0.5100 0.4900 0.4900 169,996 -0.03(-5.77%)
Jul 14, 2021 0.5200 0.5200 0.5100 0.5200 50,308 +0.00(+0.00%)
Jul 13, 2021 0.5400 0.5400 0.5200 0.5200 53,699 -0.01(-1.89%)
Jul 12, 2021 0.5600 0.5600 0.5300 0.5300 24,868 +0.00(+0.00%)
Jul 09, 2021 0.5400 0.5400 0.5100 0.5300 122,530 +0.00(+0.00%)
Jul 08, 2021 0.5400 0.5400 0.5300 0.5300 104,596 -0.01(-1.85%)
Jul 07, 2021 0.5600 0.5600 0.5300 0.5400 77,931 -0.01(-1.82%)
Jul 06, 2021 0.5900 0.5900 0.5400 0.5500 71,289 -0.02(-3.51%)
Jul 05, 2021 0.5600 0.5800 0.5600 0.5700 35,071 +0.03(+5.56%)
Jul 02, 2021 0.5800 0.5800 0.5400 0.5400 113,629 -0.01(-1.82%)
Jun 30, 2021 0.5500 0.5500 0.5500 0 -0.02(-3.51%)
Jun 29, 2021 0.6000 0.6000 0.5600 0.5700 67,682 -0.01(-1.72%)
Jun 28, 2021 0.6000 0.6000 0.5800 0.5800 66,403 -0.01(-1.69%)
Jun 25, 2021 0.6000 0.6000 0.5800 0.5900 24,100 +0.00(+0.00%)
Jun 24, 2021 0.6000 0.6000 0.5800 0.5900 76,672 +0.00(+0.00%)
Jun 23, 2021 0.5700 0.5900 0.5700 0.5900 101,446 +0.00(+0.00%)
Jun 22, 2021 0.6200 0.6200 0.5600 0.5900 81,442 +0.00(+0.00%)
Jun 21, 2021 0.6100 0.6200 0.5800 0.5900 92,045 +0.02(+3.51%)
Jun 18, 2021 0.5500 0.5800 0.5500 0.5700 53,913 +0.01(+1.79%)
Jun 17, 2021 0.5900 0.5900 0.5500 0.5600 160,231 -0.02(-3.45%)
Jun 16, 2021 0.6200 0.6200 0.5800 0.5800 160,276 -0.02(-3.33%)
Jun 15, 2021 0.6100 0.6100 0.5900 0.6000 103,571 +0.00(+0.00%)
Jun 14, 2021 0.6100 0.6300 0.6000 0.6000 129,520 -0.01(-1.64%)
Jun 11, 2021 0.6200 0.6200 0.6000 0.6100 190,961 +0.01(+1.67%)
Jun 10, 2021 0.6000 0.6100 0.5900 0.6000 99,166 -0.01(-1.64%)
Jun 09, 2021 0.6200 0.6200 0.5900 0.6100 62,040 +0.01(+1.67%)
Jun 08, 2021 0.6200 0.6300 0.5900 0.6000 147,451 -0.02(-3.23%)
Jun 07, 2021 0.6000 0.6300 0.6000 0.6200 115,865 +0.02(+3.33%)
Jun 04, 2021 0.6000 0.6200 0.6000 0.6000 2,887,850 -0.01(-1.64%)
Jun 03, 2021 0.6100 0.6200 0.6000 0.6100 309,791 -0.01(-1.61%)
Jun 02, 2021 0.6500 0.6500 0.6100 0.6200 569,920 -0.03(-4.62%)
Jun 01, 2021 0.6600 0.6700 0.6400 0.6500 197,298 +0.01(+1.56%)
May 31, 2021 0.6600 0.6600 0.6400 0.6400 62,258 -0.02(-3.03%)
May 28, 2021 0.6700 0.6700 0.6500 0.6600 40,417 +0.00(+0.00%)
May 27, 2021 0.6600 0.6600 0.6500 0.6600 63,733 +0.01(+1.54%)
May 26, 2021 0.6700 0.6700 0.6400 0.6500 93,977 -0.03(-4.41%)
May 25, 2021 0.6800 0.6800 0.6500 0.6800 92,774 +0.00(+0.00%)
May 21, 2021 0.6800 0.6800 0.6800 0 +0.01(+1.49%)
May 20, 2021 0.6800 0.6800 0.6700 0.6700 73,212 +0.00(+0.00%)
May 19, 2021 0.6400 0.6800 0.6300 0.6700 157,307 +0.02(+3.08%)
May 18, 2021 0.6800 0.6900 0.6500 0.6500 15,555 -0.05(-7.14%)
May 17, 2021 0.6700 0.7000 0.6300 0.7000 198,990 +0.05(+7.69%)
May 14, 2021 0.6500 0.6600 0.6500 0.6500 42,774 -0.01(-1.52%)
May 13, 2021 0.6700 0.6700 0.6400 0.6600 26,661 +0.02(+3.13%)
May 12, 2021 0.6800 0.6800 0.6300 0.6400 130,478 -0.03(-4.48%)
May 11, 2021 0.6700 0.6800 0.6600 0.6700 41,462 +0.00(+0.00%)
May 10, 2021 0.6600 0.7000 0.6500 0.6700 47,690 +0.02(+3.08%)
May 07, 2021 0.6900 0.6900 0.6400 0.6500 49,283 -0.02(-2.99%)
May 06, 2021 0.6700 0.6800 0.6700 0.6700 32,524 -0.01(-1.47%)
May 05, 2021 0.6400 0.6800 0.6400 0.6800 26,090 +0.03(+4.62%)
May 04, 2021 0.6600 0.6600 0.6400 0.6500 173,101 -0.01(-1.52%)
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.