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

Fpx Nickel Corp (OP: FPOCF )

0.2257 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 22, 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 (%)
May 28, 2021 0.6200 0.6200 0.5332 0.5500 65,959 -0.00(-0.34%)
May 27, 2021 0.5400 0.5522 0.5341 0.5519 78,711 +0.01(+2.22%)
May 26, 2021 0.5700 0.5899 0.5231 0.5399 63,408 -0.02(-3.74%)
May 25, 2021 0.5100 0.6000 0.5100 0.5609 82,747 -0.04(-6.50%)
May 24, 2021 0.5900 0.6600 0.5111 0.5999 53,808 +0.02(+3.91%)
May 21, 2021 0.5784 0.5800 0.5500 0.5773 148,259 +0.01(+1.66%)
May 20, 2021 0.5677 0.6000 0.5500 0.5679 91,477 +0.01(+2.01%)
May 19, 2021 0.5161 0.6200 0.4850 0.5567 317,636 +0.00(+0.74%)
May 18, 2021 0.5785 0.5949 0.5330 0.5526 24,736 +0.00(+0.45%)
May 17, 2021 0.5535 0.5860 0.5189 0.5501 45,195 +0.01(+1.87%)
May 14, 2021 0.5592 0.5800 0.5200 0.5400 50,352 -0.01(-1.37%)
May 13, 2021 0.5490 0.5600 0.5136 0.5475 23,771 +0.03(+5.49%)
May 12, 2021 0.5300 0.5790 0.5190 0.5190 49,981 -0.03(-5.64%)
May 11, 2021 0.5500 0.5875 0.5400 0.5500 41,617 +0.00(+0.00%)
May 10, 2021 0.5432 0.6000 0.5305 0.5500 120,286 +0.02(+3.77%)
May 07, 2021 0.5700 0.5700 0.5200 0.5300 43,988 -0.03(-5.36%)
May 06, 2021 0.5500 0.5800 0.5189 0.5600 37,585 +0.03(+6.06%)
May 05, 2021 0.5100 0.5500 0.5100 0.5280 57,624 +0.01(+0.98%)
May 04, 2021 0.5310 0.5500 0.5000 0.5229 36,908 -0.01(-1.99%)
May 03, 2021 0.6200 0.6200 0.4800 0.5335 44,502 -0.02(-3.00%)
Apr 30, 2021 0.5589 0.5736 0.5486 0.5500 65,400 +0.00(+0.00%)
Apr 29, 2021 0.4850 0.5700 0.4850 0.5500 15,131 -0.02(-2.72%)
Apr 28, 2021 0.5785 0.6000 0.5505 0.5654 35,062 -0.01(-2.52%)
Apr 27, 2021 0.6259 0.6398 0.5682 0.5800 28,889 -0.02(-3.33%)
Apr 26, 2021 0.5550 0.6021 0.5300 0.6000 53,844 +0.07(+13.21%)
Apr 23, 2021 0.5210 0.5502 0.5150 0.5300 52,200 +0.01(+1.92%)
Apr 22, 2021 0.6475 0.6475 0.4984 0.5200 11,765 -0.01(-1.22%)
Apr 21, 2021 0.5197 0.5300 0.5000 0.5264 51,166 +0.04(+7.67%)
Apr 20, 2021 0.6475 0.6475 0.4850 0.4889 145,825 -0.02(-4.14%)
Apr 19, 2021 0.4656 0.5491 0.4656 0.5100 52,655 -0.01(-1.11%)
Apr 16, 2021 0.5225 0.5419 0.5145 0.5157 21,400 -0.00(-0.83%)
Apr 15, 2021 0.5219 0.5397 0.5144 0.5200 21,173 -0.00(-0.52%)
Apr 14, 2021 0.5000 0.5900 0.4900 0.5227 37,516 +0.02(+3.48%)
Apr 13, 2021 0.5370 0.5460 0.4893 0.5051 67,123 -0.01(-2.87%)
Apr 12, 2021 0.5520 0.5630 0.5124 0.5200 101,739 -0.02(-3.27%)
Apr 09, 2021 0.5760 0.5868 0.5375 0.5376 29,800 -0.01(-2.56%)
Apr 08, 2021 0.5700 0.5750 0.5516 0.5517 36,463 -0.02(-2.73%)
Apr 07, 2021 0.5495 0.5672 0.5334 0.5672 77,192 +0.03(+5.37%)
Apr 06, 2021 0.5400 0.5548 0.5208 0.5383 57,894 -0.00(-0.81%)
Apr 05, 2021 0.5425 0.5700 0.5269 0.5427 72,514 +0.01(+1.14%)
Apr 01, 2021 0.5540 0.5699 0.5366 0.5366 20,800 -0.01(-1.34%)
Mar 31, 2021 0.5500 0.5624 0.5300 0.5439 83,019 -0.01(-1.11%)
Mar 30, 2021 0.5581 0.5674 0.5340 0.5500 40,750 -0.00(-0.16%)
Mar 29, 2021 0.5772 0.5772 0.5333 0.5509 106,090 -0.02(-3.27%)
Mar 26, 2021 0.5462 0.5932 0.5200 0.5695 102,400 +0.04(+7.45%)
Mar 25, 2021 0.5342 0.5525 0.5182 0.5300 74,192 -0.01(-1.49%)
Mar 24, 2021 0.5611 0.5770 0.5281 0.5380 73,109 -0.01(-1.39%)
Mar 23, 2021 0.5611 0.5796 0.5350 0.5456 37,991 -0.03(-5.93%)
Mar 22, 2021 0.5974 0.6054 0.5600 0.5800 39,688 +0.02(+3.52%)
Mar 19, 2021 0.5690 0.5700 0.5379 0.5603 121,400 -0.00(-0.25%)
Mar 18, 2021 0.6320 0.6320 0.5617 0.5617 112,375 -0.03(-5.04%)
Mar 17, 2021 0.5803 0.6100 0.5700 0.5915 59,234 +0.02(+3.14%)
Mar 16, 2021 0.5745 0.5838 0.5401 0.5735 73,006 -0.01(-1.12%)
Mar 15, 2021 0.5880 0.6139 0.5560 0.5800 150,688 +0.00(+0.00%)
Mar 12, 2021 0.6280 0.6400 0.5723 0.5800 42,900 -0.06(-8.78%)
Mar 11, 2021 0.6320 0.6360 0.6059 0.6358 59,565 +0.01(+0.92%)
Mar 10, 2021 0.6299 0.6381 0.6000 0.6300 56,979 +0.01(+1.58%)
Mar 09, 2021 0.6132 0.6392 0.6035 0.6202 45,055 +0.01(+1.67%)
Mar 08, 2021 0.6198 0.6400 0.6029 0.6100 29,737 -0.01(-1.61%)
Mar 05, 2021 0.6000 0.6373 0.5700 0.6200 92,200 +0.06(+11.61%)
Mar 04, 2021 0.6700 0.6702 0.5477 0.5555 226,409 -0.10(-15.19%)
Mar 03, 2021 0.6800 0.7000 0.6437 0.6550 54,208 -0.02(-3.16%)
Mar 02, 2021 0.6448 0.7268 0.6381 0.6764 145,146 +0.04(+5.69%)
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.