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 29, 2023 0.4600 0.4600 0.4550 0.4600 56,860 +0.00(+0.00%)
Sep 28, 2023 0.4650 0.4800 0.4600 0.4600 22,875 -0.01(-1.08%)
Sep 27, 2023 0.4900 0.4900 0.4600 0.4650 72,600 -0.02(-5.10%)
Sep 26, 2023 0.5100 0.5100 0.4900 0.4900 173,137 +0.00(+0.00%)
Sep 25, 2023 0.5100 0.5000 0.4850 0.4900 112,492 -0.02(-3.92%)
Sep 22, 2023 0.4450 0.5200 0.4400 0.5100 475,014 +0.08(+18.60%)
Sep 21, 2023 0.4300 0.4350 0.4250 0.4300 42,850 +0.01(+1.18%)
Sep 20, 2023 0.4300 0.4300 0.4250 0.4250 44,400 -0.02(-4.49%)
Sep 19, 2023 0.4600 0.4600 0.4450 0.4450 69,500 -0.02(-3.26%)
Sep 18, 2023 0.4550 0.4700 0.4300 0.4600 66,269 +0.01(+2.22%)
Sep 15, 2023 0.4050 0.4550 0.4050 0.4500 133,099 +0.04(+11.11%)
Sep 14, 2023 0.4100 0.4150 0.4050 0.4050 9,951 +0.01(+2.53%)
Sep 13, 2023 0.4350 0.4450 0.3950 0.3950 86,042 -0.03(-7.06%)
Sep 12, 2023 0.4200 0.4250 0.4100 0.4250 35,200 +0.01(+1.19%)
Sep 11, 2023 0.4000 0.4200 0.3850 0.4200 212,050 +0.04(+10.53%)
Sep 08, 2023 0.3800 0.3900 0.3750 0.3800 207,953 +0.00(+0.00%)
Sep 07, 2023 0.3950 0.3950 0.3750 0.3800 126,250 -0.01(-2.56%)
Sep 06, 2023 0.3950 0.3950 0.3800 0.3900 90,620 -0.02(-4.88%)
Sep 05, 2023 0.4150 0.4150 0.4100 0.4100 11,500 +0.01(+2.50%)
Sep 01, 2023 0.4000 0 +0.01(+2.56%)
Aug 31, 2023 0.4000 0.4000 0.3850 0.3900 34,500 +0.01(+1.30%)
Aug 30, 2023 0.3850 0.3900 0.3850 0.3850 51,445 -0.01(-2.53%)
Aug 29, 2023 0.4200 0.4200 0.3900 0.3950 18,089 -0.01(-3.66%)
Aug 28, 2023 0.4000 0.4100 0.4000 0.4100 30,477 +0.01(+3.80%)
Aug 24, 2023 0.3950 70 -0.02(-5.95%)
Aug 23, 2023 0.4300 0.4350 0.4200 0.4200 57,155 -0.01(-2.33%)
Aug 22, 2023 0.4050 0.4300 0.4000 0.4300 134,750 +0.03(+7.50%)
Aug 21, 2023 0.3900 0.4300 0.3900 0.4000 91,550 +0.01(+2.56%)
Aug 18, 2023 0.3850 0.3950 0.3650 0.3900 101,427 +0.04(+11.43%)
Aug 17, 2023 0.3400 0.3850 0.3350 0.3500 160,607 +0.01(+2.94%)
Aug 16, 2023 0.3450 0.3450 0.3300 0.3400 86,400 -0.01(-2.86%)
Aug 15, 2023 0.3300 0.3500 0.3150 0.3500 248,032 +0.00(+0.00%)
Aug 14, 2023 0.3750 0.3800 0.3500 0.3500 158,601 -0.01(-2.78%)
Aug 11, 2023 0.3900 0.3900 0.3600 0.3600 314,854 -0.03(-7.69%)
Aug 10, 2023 0.3800 0.4000 0.3500 0.3900 336,583 +0.03(+8.33%)
Aug 09, 2023 0.4900 0.4950 0.3300 0.3600 1,365,841 -0.16(-30.77%)
Aug 08, 2023 0.5200 0.5300 0.5200 0.5200 54,881 +0.00(+0.00%)
Aug 04, 2023 0.5200 0 +0.01(+1.96%)
Aug 03, 2023 0.4900 0.5100 0.4900 0.5100 24,075 +0.00(+0.00%)
Aug 02, 2023 0.5100 0.5100 0.5100 0.5100 1,000 +0.00(+0.00%)
Aug 01, 2023 0.5200 0.5200 0.5100 0.5100 26,582 -0.01(-1.92%)
Jul 31, 2023 0.4900 0.5200 0.4900 0.5200 6,335 +0.01(+1.96%)
Jul 28, 2023 0.5100 0.5300 0.5100 0.5100 29,060 +0.00(+0.00%)
Jul 27, 2023 0.5000 0.5200 0.5000 0.5100 13,251 -0.01(-1.92%)
Jul 26, 2023 0.4950 0.5200 0.4900 0.5200 25,925 +0.01(+1.96%)
Jul 25, 2023 0.5200 0.5200 0.5100 0.5100 23,000 +0.00(+0.00%)
Jul 24, 2023 0.5100 0.5200 0.5100 0.5100 22,500 +0.01(+2.00%)
Jul 21, 2023 0.4900 0.5100 0.4900 0.5000 16,550 +0.00(+0.00%)
Jul 20, 2023 0.4900 0.5000 0.4750 0.5000 25,765 +0.00(+0.00%)
Jul 19, 2023 0.5200 0.5200 0.5000 0.5000 14,019 -0.01(-1.96%)
Jul 18, 2023 0.5200 0.5200 0.5100 0.5100 30,080 -0.01(-1.92%)
Jul 17, 2023 0.5300 0.5400 0.5200 0.5200 16,275 -0.01(-1.89%)
Jul 14, 2023 0.5400 0.5500 0.5300 0.5300 76,102 -0.01(-1.85%)
Jul 13, 2023 0.5400 0.5400 0.5200 0.5400 64,325 +0.02(+3.85%)
Jul 12, 2023 0.5100 0.5200 0.5000 0.5200 16,935 +0.00(+0.00%)
Jul 11, 2023 0.5200 0.5200 0.5200 0.5200 36,325 +0.02(+4.00%)
Jul 10, 2023 0.4750 0.5100 0.4700 0.5000 58,200 +0.03(+5.26%)
Jul 07, 2023 0.4650 0.4800 0.4600 0.4750 99,202 -0.01(-1.04%)
Jul 06, 2023 0.4950 0.4950 0.4750 0.4800 16,254 +0.01(+3.23%)
Jul 05, 2023 0.4850 0.4850 0.4500 0.4650 94,674 -0.00(-1.06%)
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.