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

Nickel 28 Cap Corp (OP: CONXF )

0.5390 -0.0020 (-0.37%)
Streaming Delayed Price Updated: 12:34 PM EDT, May 31, 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 (%)
Apr 28, 2023 0.8900 0.8900 0.8900 0.8900 6,443 +0.01(+1.14%)
Apr 26, 2023 0.8800 438 +0.05(+6.54%)
Apr 25, 2023 0.8260 0.8260 0.8260 0.8260 1,400 -0.03(-3.31%)
Apr 24, 2023 0.9210 0.9210 0.8500 0.8543 9,600 -0.04(-4.01%)
Apr 21, 2023 0.8560 0.8900 0.8560 0.8900 9,530 +0.01(+1.31%)
Apr 20, 2023 0.9000 0.9000 0.8785 0.8785 25,000 -0.02(-2.28%)
Apr 19, 2023 0.8785 0.9048 0.8785 0.8990 9,449 +0.03(+3.33%)
Apr 18, 2023 0.8929 0.8929 0.8700 0.8700 6,100 -0.01(-1.34%)
Apr 17, 2023 0.9100 0.9100 0.8818 0.8818 4,755 -0.02(-2.38%)
Apr 14, 2023 0.9032 0.9033 0.8910 0.9033 2,204 +0.01(+1.55%)
Apr 12, 2023 0.8895 5,471 +0.00(+0.33%)
Apr 11, 2023 0.8866 0.8866 0.8866 0.8866 18,300 +0.02(+2.73%)
Apr 10, 2023 0.8900 0.8900 0.8630 0.8630 7,946 -0.02(-1.93%)
Apr 06, 2023 0.8800 0.8800 0.8700 0.8800 494,710 -0.01(-0.65%)
Apr 05, 2023 0.8892 0.8892 0.8600 0.8858 57,355 +0.02(+1.82%)
Apr 04, 2023 0.8780 0.8780 0.8700 0.8700 24,000 -0.03(-3.26%)
Apr 03, 2023 0.8600 0.9000 0.8600 0.8993 376,093 +0.03(+3.37%)
Mar 30, 2023 0.8700 0 +0.05(+5.45%)
Mar 29, 2023 0.8373 0.8373 0.8250 0.8250 26,400 -0.02(-2.88%)
Mar 28, 2023 0.8322 0.8495 0.8300 0.8495 17,594 +0.02(+2.35%)
Mar 24, 2023 0.8300 75 +0.00(+0.00%)
Mar 23, 2023 0.8500 0.8500 0.8300 0.8300 25,000 -0.00(-0.59%)
Mar 22, 2023 0.8200 0.8424 0.8200 0.8349 10,438 +0.01(+1.82%)
Mar 21, 2023 0.7810 0.8309 0.7810 0.8200 77,975 +0.11(+15.25%)
Mar 20, 2023 0.7115 0.7115 0.7115 0.7115 200 -0.01(-1.18%)
Mar 17, 2023 0.7100 0.7200 0.7100 0.7200 30,000 +0.04(+6.43%)
Mar 15, 2023 0.6765 5,000 +0.01(+0.97%)
Mar 14, 2023 0.6700 0.6700 0.6700 0.6700 7,000 -0.01(-1.06%)
Mar 13, 2023 0.6800 0.6800 0.6772 0.6772 7,400 +0.00(+0.33%)
Mar 10, 2023 0.7036 0.7036 0.6750 0.6750 3,500 -0.01(-2.17%)
Mar 08, 2023 0.6900 0 -0.02(-2.46%)
Mar 07, 2023 0.7074 0.7074 0.7074 0.7074 2,800 +0.00(+0.31%)
Mar 06, 2023 0.7102 0.7102 0.7052 0.7052 10,000 +0.01(+0.74%)
Mar 03, 2023 0.7050 0.7100 0.7000 0.7000 25,000 +0.00(+0.00%)
Mar 02, 2023 0.7000 0.7000 0.7000 0.7000 10,000 -0.02(-2.85%)
Mar 01, 2023 0.7100 0.7270 0.7100 0.7205 14,680 -0.01(-1.81%)
Feb 28, 2023 0.7338 0.7338 0.7338 0.7338 6,000 +0.00(+0.52%)
Feb 27, 2023 0.7500 0.7500 0.7300 0.7300 70,068 +0.02(+2.10%)
Feb 17, 2023 0.7150 0 -0.04(-5.81%)
Feb 14, 2023 0.7591 0 -0.00(-0.05%)
Feb 13, 2023 0.7595 0.7595 0.7595 0.7595 12,900 +0.05(+6.97%)
Feb 10, 2023 0.7200 0.7200 0.7080 0.7100 30,000 -0.01(-2.00%)
Feb 09, 2023 0.7500 0.7500 0.6950 0.7245 6,600 -0.00(-0.01%)
Feb 08, 2023 0.7246 0.7246 0.7246 0.7246 255 +0.03(+4.20%)
Feb 07, 2023 0.6930 0.7000 0.6930 0.6954 6,000 +0.03(+3.95%)
Feb 06, 2023 0.6910 0.6910 0.6690 0.6690 50,000 -0.06(-8.36%)
Feb 03, 2023 0.7300 0.7300 0.6910 0.7300 61,000 -0.03(-4.45%)
Feb 02, 2023 0.7650 0.7650 0.7640 0.7640 9,000 +0.02(+3.24%)
Feb 01, 2023 0.7400 0.7400 0.7400 0.7400 5,000 +0.00(+0.41%)
Jan 31, 2023 0.7200 0.7370 0.7200 0.7370 3,000 -0.00(-0.34%)
Jan 30, 2023 0.7472 0.7472 0.7393 0.7395 9,150 -0.01(-1.71%)
Jan 27, 2023 0.7490 0.7700 0.7490 0.7524 9,000 +0.02(+3.07%)
Jan 25, 2023 0.7300 2,000 +0.01(+1.39%)
Jan 24, 2023 0.7200 0.7200 0.7200 0.7200 150 +0.01(+0.70%)
Jan 23, 2023 0.7150 0.7150 0.7150 0.7150 750 +0.01(+1.27%)
Jan 20, 2023 0.7000 0.7200 0.7000 0.7060 7,825 +0.03(+3.78%)
Jan 19, 2023 0.6953 0.6953 0.6803 0.6803 10,100 -0.02(-3.09%)
Jan 18, 2023 0.6921 0.7020 0.6787 0.7020 3,236 -0.03(-4.03%)
Jan 13, 2023 0.7315 100 -0.02(-3.11%)
Jan 12, 2023 0.7350 0.7550 0.7350 0.7550 4,170 +0.04(+4.86%)
Jan 11, 2023 0.7135 0.7200 0.7135 0.7200 3,400 +0.01(+1.41%)
Jan 10, 2023 0.7100 0.7100 0.7100 0.7100 1,500 -0.03(-4.05%)
Jan 09, 2023 0.7200 0.7400 0.7200 0.7400 15,800 -0.01(-1.60%)
Jan 05, 2023 0.7520 0 +0.00(+0.52%)
Jan 04, 2023 0.7481 0.7481 0.7481 0.7481 2,300 -0.01(-1.44%)
Jan 03, 2023 0.7600 0.7600 0.7590 0.7590 11,200 -0.03(-3.68%)
Dec 30, 2022 0.7500 0.7880 0.7427 0.7880 15,715 +0.06(+8.44%)
Dec 29, 2022 0.7500 0.7500 0.7170 0.7267 51,674 +0.01(+1.44%)
Dec 28, 2022 0.7000 0.7164 0.7000 0.7164 18,012 +0.02(+2.34%)
Dec 27, 2022 0.6280 0.7000 0.6280 0.7000 12,956 -0.07(-8.85%)
Dec 23, 2022 0.7680 0.7680 0.7680 0.7680 4,100 +0.03(+4.09%)
Dec 21, 2022 0.7378 0 -0.00(-0.03%)
Dec 19, 2022 0.7380 0 -0.01(-0.81%)
Dec 16, 2022 0.7468 0.7468 0.7327 0.7440 6,000 +0.00(+0.54%)
Dec 15, 2022 0.7500 0.7620 0.7270 0.7400 16,700 -0.05(-6.68%)
Dec 14, 2022 0.8100 0.8100 0.7930 0.7930 19,300 +0.04(+4.76%)
Dec 13, 2022 0.7500 0.7800 0.7340 0.7570 43,300 +0.01(+1.47%)
Dec 12, 2022 0.7500 0.7500 0.7300 0.7460 33,500 -0.02(-1.97%)
Dec 09, 2022 0.7200 0.7700 0.7200 0.7610 40,855 +0.06(+7.88%)
Dec 07, 2022 0.7054 0 +0.01(+0.77%)
Dec 06, 2022 0.7000 0.7000 0.7000 0.7000 5,000 -0.04(-4.88%)
Dec 05, 2022 0.7359 0.7359 0.7359 0.7359 224 +0.01(+0.81%)
Dec 02, 2022 0.6850 0.7300 0.6850 0.7300 10,600 +0.00(+0.00%)
Dec 01, 2022 0.7300 0.7300 0.7100 0.7300 30,000 +0.01(+1.81%)
Nov 30, 2022 0.7090 0.7170 0.7000 0.7170 24,000 +0.00(+0.42%)
Nov 22, 2022 0.7140 1,500 +0.02(+2.35%)
Nov 21, 2022 0.6976 0.6976 0.6976 0.6976 220 -0.04(-5.47%)
Nov 18, 2022 0.7380 0.7380 0.7380 0.7380 100 +0.02(+2.23%)
Nov 17, 2022 0.7219 0.7219 0.7219 0.7219 4,500 -0.04(-5.01%)
Nov 16, 2022 0.7600 0.7600 0.7600 0.7600 1,000 +0.00(+0.00%)
Nov 15, 2022 0.8240 0.8240 0.7600 0.7600 55,960 -0.03(-3.43%)
Nov 14, 2022 0.7860 0.7877 0.7860 0.7870 22,150 +0.03(+3.34%)
Nov 11, 2022 0.7500 0.7733 0.7260 0.7616 26,647 +0.06(+8.49%)
Nov 10, 2022 0.7020 0.7020 0.7020 0.7020 2,025 +0.01(+1.52%)
Nov 09, 2022 0.6917 0.6917 0.6915 0.6915 4,000 -0.03(-4.09%)
Nov 07, 2022 0.7210 0 -0.01(-1.11%)
Nov 04, 2022 0.7100 0.7291 0.7100 0.7291 35,790 +0.06(+8.58%)
Nov 02, 2022 0.6715 0 +0.05(+7.96%)
Oct 31, 2022 0.6220 0 -0.03(-4.73%)
Oct 27, 2022 0.6529 0 +0.07(+11.61%)
Oct 25, 2022 0.5850 0 +0.04(+7.93%)
Oct 24, 2022 0.5278 0.5493 0.5278 0.5420 2,275 -0.00(-0.48%)
Oct 21, 2022 0.5592 0.5592 0.5446 0.5446 10,875 -0.02(-3.18%)
Oct 19, 2022 0.5625 0 -0.02(-4.01%)
Oct 18, 2022 0.5860 0.5860 0.5860 0.5860 875 +0.00(+0.00%)
Oct 17, 2022 0.5950 0.5950 0.5850 0.5860 24,915 +0.02(+3.48%)
Oct 14, 2022 0.5600 0.5734 0.5600 0.5663 136,180 -0.01(-1.43%)
Oct 12, 2022 0.5745 0 -0.05(-8.56%)
Oct 10, 2022 0.6283 40 -0.02(-3.19%)
Oct 07, 2022 0.6490 0.6490 0.6490 0.6490 500 -0.04(-5.61%)
Oct 06, 2022 0.6876 0.6876 0.6876 0.6876 500 +0.01(+1.18%)
Oct 05, 2022 0.6708 0.6871 0.6708 0.6796 20,100 +0.01(+1.58%)
Oct 03, 2022 0.6690 100 +0.02(+2.92%)
Sep 30, 2022 0.6730 0.7000 0.6500 0.6500 20,084 -0.02(-2.64%)
Sep 29, 2022 0.6800 0.6800 0.6676 0.6676 15,400 -0.01(-1.82%)
Sep 28, 2022 0.6800 0.6800 0.6800 0.6800 200 -0.01(-1.02%)
Sep 27, 2022 0.7170 0.7210 0.6870 0.6870 7,950 -0.02(-2.26%)
Sep 26, 2022 0.7000 0.7029 0.6360 0.7029 126,508 +0.01(+1.37%)
Sep 23, 2022 0.7116 0.7500 0.6934 0.6934 65,550 -0.10(-13.11%)
Sep 22, 2022 0.8135 0.8135 0.7980 0.7980 20,600 -0.04(-5.00%)
Sep 21, 2022 0.7925 0.8600 0.7925 0.8400 80,030 +0.04(+4.74%)
Sep 19, 2022 0.8020 0 +0.01(+0.88%)
Sep 16, 2022 0.7950 0.7950 0.6840 0.7950 1,725 +0.01(+1.86%)
Sep 15, 2022 0.7805 0.7805 0.7805 0.7805 210 -0.05(-6.30%)
Sep 14, 2022 0.8330 0.8330 0.8330 0.8330 2,235 -0.00(-0.12%)
Sep 13, 2022 0.8290 0.8340 0.7720 0.8340 108,035 -0.02(-1.88%)
Sep 12, 2022 0.8288 0.8500 0.8288 0.8500 60,300 +0.04(+4.81%)
Sep 09, 2022 0.7850 0.8110 0.7850 0.8110 17,001 +0.07(+9.59%)
Sep 08, 2022 0.7400 0.7671 0.7400 0.7400 17,650 -0.02(-2.63%)
Sep 07, 2022 0.7095 0.7600 0.7095 0.7600 18,855 +0.03(+4.11%)
Sep 06, 2022 0.7520 0.7520 0.7300 0.7300 3,500 +0.01(+1.35%)
Aug 31, 2022 0.7203 0 +0.00(+0.47%)
Aug 30, 2022 0.7169 0.7169 0.7169 0.7169 5,050 +0.00(+0.55%)
Aug 29, 2022 0.7130 0.7130 0.7130 0.7130 1,000 -0.04(-4.68%)
Aug 25, 2022 0.7480 0 -0.04(-5.56%)
Aug 24, 2022 0.7270 0.8056 0.7270 0.7920 20,742 +0.01(+1.80%)
Aug 23, 2022 0.7780 0.7780 0.7780 0.7780 15,000 +0.00(+0.23%)
Aug 22, 2022 0.7800 0.7950 0.7762 0.7762 20,900 -0.01(-0.99%)
Aug 19, 2022 0.7900 0.7900 0.7702 0.7840 15,900 -0.01(-0.76%)
Aug 18, 2022 0.8000 0.8048 0.7900 0.7900 20,100 -0.01(-1.74%)
Aug 17, 2022 0.8000 0.8040 0.7900 0.8040 8,410 +0.00(+0.50%)
Aug 16, 2022 0.8000 0.8000 0.8000 0.8000 100 -0.01(-1.23%)
Aug 15, 2022 0.8000 0.8100 0.7870 0.8100 8,400 +0.02(+2.08%)
Aug 12, 2022 0.8000 0.8340 0.7935 0.7935 12,400 -0.01(-0.81%)
Aug 11, 2022 0.7986 0.8000 0.7800 0.8000 43,422 +0.02(+2.56%)
Aug 10, 2022 0.8115 0.8115 0.7800 0.7800 9,999 -0.29(-27.11%)
Aug 09, 2022 0.7970 1.070 0.7900 1.070 8,340 +0.27(+33.76%)
Aug 08, 2022 0.7700 0.8000 0.7700 0.8000 3,000 +0.02(+2.84%)
Aug 05, 2022 0.7779 0.8000 0.7779 0.7779 5,480 +0.01(+1.29%)
Aug 04, 2022 0.7740 0.7740 0.7680 0.7680 2,800 +0.03(+3.52%)
Aug 03, 2022 0.7419 0.7490 0.7419 0.7419 2,300 +0.01(+1.63%)
Aug 02, 2022 0.7492 0.7566 0.7266 0.7300 10,500 -0.03(-3.31%)
Jul 29, 2022 0.7550 0 +0.04(+4.86%)
Jul 28, 2022 0.7198 0.7200 0.7100 0.7200 8,178 +0.03(+4.35%)
Jul 27, 2022 0.6820 0.7100 0.6820 0.6900 12,519 -0.03(-4.03%)
Jul 26, 2022 0.6971 0.7200 0.6971 0.7190 8,940 +0.02(+2.71%)
Jul 25, 2022 0.7000 0.7000 0.7000 0.7000 163 +0.00(+0.00%)
Jul 22, 2022 0.6950 0.7095 0.6950 0.7000 10,500 +0.01(+1.51%)
Jul 21, 2022 0.7083 0.7083 0.6896 0.6896 17,525 -0.01(-1.91%)
Jul 20, 2022 0.7178 0.7178 0.7030 0.7030 725 -0.01(-0.71%)
Jul 19, 2022 0.7080 0.7080 0.7080 0.7080 100 +0.02(+2.61%)
Jul 18, 2022 0.6900 0.6984 0.6900 0.6900 13,000 +0.03(+5.02%)
Jul 14, 2022 0.6570 0 -0.03(-5.02%)
Jul 13, 2022 0.7200 0.7200 0.6917 0.6917 21,400 -0.06(-8.57%)
Jul 12, 2022 0.7474 0.7565 0.7474 0.7565 2,167 -0.01(-0.98%)
Jul 11, 2022 0.8000 0.8000 0.7640 0.7640 669 -0.05(-6.14%)
Jul 08, 2022 0.7920 0.8240 0.7920 0.8140 16,297 -0.00(-0.46%)
Jul 07, 2022 0.7980 0.8191 0.7944 0.8178 16,300 +0.02(+2.15%)
Jul 06, 2022 0.7997 0.8021 0.7905 0.8006 12,950 -0.09(-9.71%)
Jul 01, 2022 0.8867 0 +0.01(+0.76%)
Jun 30, 2022 0.9010 0.9010 0.8800 0.8800 1,550 -0.04(-4.12%)
Jun 29, 2022 0.9346 0.9346 0.9178 0.9178 4,660 -0.01(-1.53%)
Jun 28, 2022 0.9321 0.9321 0.9321 0.9321 1,062 -0.01(-0.84%)
Jun 27, 2022 0.9400 0.9400 0.9400 0.9400 4,000 +0.04(+4.44%)
Jun 24, 2022 0.8993 0.9000 0.8576 0.9000 23,726 +0.02(+2.16%)
Jun 23, 2022 0.9114 0.9180 0.8810 0.8810 28,400 -0.05(-5.24%)
Jun 21, 2022 0.9297 0 +0.01(+1.61%)
Jun 16, 2022 0.9150 0 -0.00(-0.15%)
Jun 15, 2022 0.9303 0.9303 0.9164 0.9164 2,042 -0.01(-1.14%)
Jun 14, 2022 0.9340 0.9500 0.9086 0.9270 18,600 -0.02(-2.32%)
Jun 13, 2022 0.9541 0.9541 0.9000 0.9490 9,833 -0.05(-5.10%)
Jun 10, 2022 0.9300 1.035 0.9300 1.000 3,379 -0.08(-7.41%)
Jun 09, 2022 1.080 1.080 1.080 1.080 200 -0.02(-1.82%)
Jun 08, 2022 1.170 1.170 1.090 1.100 23,263 +0.01(+0.79%)
Jun 07, 2022 1.093 1.110 1.060 1.091 62,959 -0.03(-2.55%)
Jun 06, 2022 1.070 1.123 1.070 1.120 1,400 +0.06(+5.16%)
Jun 03, 2022 1.010 1.082 1.010 1.065 6,910 -0.01(-1.02%)
Jun 02, 2022 1.068 1.076 1.068 1.076 1,100 -0.00(-0.23%)
Jun 01, 2022 1.110 1.110 1.079 1.079 7,361 +0.02(+1.75%)
May 31, 2022 1.050 1.070 1.050 1.060 4,415 +0.10(+10.29%)
May 27, 2022 0.9611 0.9611 0.9611 0.9611 2,000 +0.01(+1.03%)
May 26, 2022 0.9600 0.9640 0.9513 0.9513 5,650 +0.01(+1.20%)
May 24, 2022 0.9400 0 +0.03(+3.30%)
May 23, 2022 0.9100 0.9100 0.9100 0.9100 500 -0.01(-0.58%)
May 20, 2022 0.9600 0.9600 0.9153 0.9153 3,700 -0.01(-1.18%)
May 19, 2022 0.9000 0.9453 0.8910 0.9262 39,360 +0.06(+6.46%)
May 18, 2022 0.8700 0.8700 0.8700 0.8700 120 +0.01(+1.16%)
May 17, 2022 0.9200 0.9200 0.8447 0.8600 29,923 -0.04(-4.24%)
May 16, 2022 0.9000 0.9090 0.8639 0.8981 8,966 +0.02(+2.64%)
May 13, 2022 0.9000 0.9010 0.8602 0.8750 12,577 +0.04(+4.54%)
May 12, 2022 0.8938 0.8938 0.8370 0.8370 50,503 -0.11(-11.89%)
May 11, 2022 0.9750 0.9750 0.9500 0.9500 7,881 +0.02(+2.15%)
May 10, 2022 0.9698 0.9700 0.9180 0.9300 29,985 -0.02(-2.11%)
May 09, 2022 1.000 1.020 0.9500 0.9500 63,576 -0.09(-8.65%)
May 06, 2022 1.070 1.090 1.040 1.040 58,500 -0.07(-6.31%)
May 05, 2022 1.150 1.150 1.090 1.110 20,825 -0.06(-5.13%)
May 04, 2022 1.150 1.180 1.130 1.170 10,931 +0.04(+3.54%)
May 03, 2022 1.180 1.180 1.130 1.130 16,310 -0.07(-5.83%)
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.