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: 3:59 PM EDT, May 9, 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 (%)
Jun 30, 2023 0.4650 0 -0.03(-7.00%)
Jun 29, 2023 0.5000 0.5000 0.4800 0.5000 36,685 +0.02(+3.09%)
Jun 28, 2023 0.5200 0.5200 0.4500 0.4850 94,816 -0.06(-10.19%)
Jun 27, 2023 0.5400 0.5400 0.5400 0.5400 102,556 +0.02(+3.85%)
Jun 26, 2023 0.5200 0.5200 0.5200 0.5200 47,200 -0.01(-1.89%)
Jun 23, 2023 0.5200 0.5300 0.5200 0.5300 9,002 +0.01(+1.92%)
Jun 22, 2023 0.5200 0.5200 0.5100 0.5200 13,268 +0.00(+0.00%)
Jun 21, 2023 0.5400 0.5400 0.5200 0.5200 79,689 -0.03(-5.45%)
Jun 20, 2023 0.5500 0.5600 0.5500 0.5500 35,166 +0.01(+1.85%)
Jun 19, 2023 0.5400 0.5400 0.5400 0.5400 18,000 -0.01(-1.82%)
Jun 16, 2023 0.5600 0.5600 0.5400 0.5500 33,022 -0.01(-1.79%)
Jun 15, 2023 0.5700 0.5800 0.5600 0.5600 19,500 -0.02(-3.45%)
Jun 14, 2023 0.5600 0.5800 0.5600 0.5800 38,207 +0.02(+3.57%)
Jun 13, 2023 0.5600 0.5700 0.5500 0.5600 112,688 +0.00(+0.00%)
Jun 12, 2023 0.5700 0.5700 0.5600 0.5600 40,811 -0.01(-1.75%)
Jun 09, 2023 0.5700 0.5700 0.5600 0.5700 39,000 +0.00(+0.00%)
Jun 08, 2023 0.5800 0.5800 0.5700 0.5700 76,350 +0.00(+0.00%)
Jun 07, 2023 0.5500 0.6100 0.5500 0.5700 170,078 -0.01(-1.72%)
Jun 06, 2023 0.5400 0.5800 0.5400 0.5800 41,200 +0.00(+0.00%)
Jun 05, 2023 0.5500 0.6000 0.5500 0.5800 211,141 +0.01(+1.75%)
Jun 02, 2023 0.5100 0.5700 0.5100 0.5700 81,307 +0.05(+9.62%)
Jun 01, 2023 0.4950 0.5200 0.4800 0.5200 108,651 +0.04(+8.33%)
May 31, 2023 0.5000 0.5000 0.4800 0.4800 13,274 -0.03(-5.88%)
May 30, 2023 0.4700 0.5100 0.4700 0.5100 370,791 +0.08(+18.60%)
May 29, 2023 0.4400 0.4400 0.4300 0.4300 4,875 +0.01(+2.38%)
May 26, 2023 0.4250 0.4300 0.4200 0.4200 108,050 -0.01(-2.33%)
May 25, 2023 0.4350 0.4350 0.4200 0.4300 77,000 +0.01(+2.38%)
May 24, 2023 0.4250 0.4300 0.4200 0.4200 22,014 -0.02(-3.45%)
May 23, 2023 0.4350 0.4450 0.4200 0.4350 19,750 -0.01(-1.14%)
May 19, 2023 0.4400 0 +0.00(+0.00%)
May 18, 2023 0.4500 0.4500 0.4400 0.4400 21,450 -0.01(-2.22%)
May 17, 2023 0.4400 0.4500 0.4300 0.4500 78,734 +0.03(+7.14%)
May 16, 2023 0.4350 0.4350 0.4000 0.4200 208,504 -0.01(-2.33%)
May 15, 2023 0.4300 0.4350 0.4300 0.4300 30,318 -0.01(-2.27%)
May 12, 2023 0.4400 0.4400 0.4350 0.4400 58,500 +0.00(+0.00%)
May 11, 2023 0.4500 0.4500 0.4400 0.4400 37,300 -0.01(-2.22%)
May 10, 2023 0.4650 0.4650 0.4500 0.4500 69,000 -0.02(-3.23%)
May 09, 2023 0.4500 0.4700 0.4500 0.4650 13,425 +0.02(+3.33%)
May 08, 2023 0.4600 0.4600 0.4400 0.4500 42,498 +0.01(+1.12%)
May 05, 2023 0.4500 0.4550 0.4450 0.4450 8,642 -0.02(-4.30%)
May 04, 2023 0.4600 0.4650 0.4400 0.4650 5,400 -0.00(-1.06%)
May 03, 2023 0.4600 0.4700 0.4450 0.4700 63,903 +0.02(+4.44%)
May 02, 2023 0.4600 0.4600 0.4500 0.4500 23,000 -0.01(-2.17%)
May 01, 2023 0.4800 0.4800 0.4600 0.4600 47,746 +0.00(+0.00%)
Apr 28, 2023 0.4600 0.4700 0.4600 0.4600 12,475 -0.00(-0.65%)
Apr 27, 2023 0.4700 0.4750 0.4600 0.4630 100,164 -0.00(-0.43%)
Apr 26, 2023 0.4750 0.4800 0.4650 0.4650 11,650 +0.01(+1.09%)
Apr 25, 2023 0.4800 0.4800 0.4600 0.4600 33,000 -0.01(-2.13%)
Apr 24, 2023 0.4750 0.4800 0.4700 0.4700 14,969 -0.05(-9.62%)
Apr 21, 2023 0.4700 0.5200 0.4700 0.5200 39,000 +0.05(+10.64%)
Apr 20, 2023 0.4950 0.4950 0.4700 0.4700 13,859 -0.01(-2.08%)
Apr 19, 2023 0.4850 0.5000 0.4800 0.4800 42,390 -0.01(-2.04%)
Apr 18, 2023 0.4700 0.5000 0.4700 0.4900 139,088 +0.02(+4.26%)
Apr 17, 2023 0.4800 0.4800 0.4700 0.4700 15,200 -0.01(-2.08%)
Apr 14, 2023 0.4850 0.4850 0.4700 0.4800 71,359 -0.01(-2.04%)
Apr 13, 2023 0.4950 0.4950 0.4850 0.4900 36,200 -0.01(-1.01%)
Apr 12, 2023 0.4950 0.4950 0.4800 0.4950 10,150 +0.01(+1.02%)
Apr 11, 2023 0.4900 0.4900 0.4900 0.4900 8,818 +0.00(+0.00%)
Apr 10, 2023 0.4950 0.4950 0.4750 0.4900 16,841 +0.01(+1.03%)
Apr 06, 2023 0.4850 0 +0.01(+2.11%)
Apr 05, 2023 0.4750 0.4750 0.4750 0.4750 6,750 +0.00(+0.00%)
Apr 04, 2023 0.5000 0.5000 0.4750 0.4750 37,600 -0.03(-5.00%)
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.