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

Nickel 28 Cap Corp (OP: CONXF )

0.5460 -0.0090 (-1.62%)
Streaming Delayed Price Updated: 2:18 PM EDT, May 24, 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 (%)
Oct 29, 2021 0.6711 0.6711 0.6711 0.6711 2,000 -0.03(-4.14%)
Oct 28, 2021 0.7001 0.7001 0.7001 0.7001 500 +0.00(+0.01%)
Oct 27, 2021 0.7080 0.7080 0.7000 0.7000 25,900 +0.05(+7.69%)
Oct 26, 2021 0.6500 0.6500 0.6500 0.6500 3,032 -0.07(-9.97%)
Oct 25, 2021 0.7393 0.7393 0.7102 0.7220 10,345 +0.00(+0.28%)
Oct 21, 2021 0.7200 0.7200 0.7200 0 -0.04(-5.04%)
Oct 20, 2021 0.7578 0.8197 0.7578 0.7582 8,211 -0.01(-1.77%)
Oct 19, 2021 0.7467 0.7719 0.7467 0.7719 7,752 +0.02(+2.92%)
Oct 18, 2021 0.7000 0.7500 0.7000 0.7500 13,486 +0.00(+0.00%)
Oct 15, 2021 0.7500 0.7500 0.7500 0.7500 3,004 +0.00(+0.00%)
Oct 14, 2021 0.7500 0.7500 0.7475 0.7500 14,499 -0.00(-0.37%)
Oct 13, 2021 0.7470 0.7528 0.7200 0.7528 32,600 +0.01(+1.29%)
Oct 12, 2021 0.7300 0.7432 0.7253 0.7432 3,591 +0.01(+1.81%)
Oct 11, 2021 0.7300 0.7300 0.6500 0.7300 11,920 -0.02(-2.67%)
Oct 08, 2021 0.6600 0.7500 0.6500 0.7500 19,425 +0.01(+1.35%)
Oct 07, 2021 0.6500 0.7459 0.6500 0.7400 13,800 +0.02(+2.78%)
Oct 06, 2021 0.7174 0.7200 0.7174 0.7200 10,000 -0.03(-3.74%)
Oct 05, 2021 0.7100 0.7500 0.7100 0.7480 14,100 -0.00(-0.36%)
Oct 04, 2021 0.7507 0.7507 0.7507 0.7507 1,053 -0.02(-2.42%)
Sep 30, 2021 0.7693 0.7693 0.7693 0 +0.02(+2.57%)
Sep 29, 2021 0.7659 0.7818 0.7500 0.7500 6,963 -0.03(-3.85%)
Sep 27, 2021 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Sep 24, 2021 0.7845 0.7845 0.7800 0.7800 9,100 +0.00(+0.26%)
Sep 23, 2021 0.7780 0.7780 0.7780 0.7780 150 -0.00(-0.24%)
Sep 22, 2021 0.7644 0.7799 0.7499 0.7799 265,075 +0.02(+2.62%)
Sep 21, 2021 0.8033 0.8033 0.7453 0.7600 32,680 -0.03(-3.37%)
Sep 20, 2021 0.7710 0.8500 0.7700 0.7865 79,985 -0.06(-7.47%)
Sep 17, 2021 0.8204 0.8500 0.7710 0.8500 122,052 +0.00(+0.00%)
Sep 16, 2021 0.7971 0.8800 0.7748 0.8500 82,056 +0.05(+6.25%)
Sep 15, 2021 0.7796 0.8416 0.7700 0.8000 31,858 -0.04(-4.26%)
Sep 14, 2021 0.6500 0.8800 0.6500 0.8356 20,576 -0.04(-5.05%)
Sep 13, 2021 0.8800 0.8800 0.8501 0.8800 7,915 +0.00(+0.00%)
Sep 10, 2021 0.8574 0.8800 0.8200 0.8800 18,590 +0.03(+3.53%)
Sep 09, 2021 0.8400 0.8664 0.8215 0.8500 43,940 +0.03(+4.05%)
Sep 08, 2021 0.7550 0.8169 0.7550 0.8169 798 +0.02(+2.65%)
Sep 07, 2021 0.8155 0.8360 0.7958 0.7958 38,720 +0.01(+1.63%)
Sep 03, 2021 0.7800 0.8000 0.7700 0.7830 15,240 +0.00(+0.27%)
Sep 02, 2021 0.7899 0.7899 0.7800 0.7809 4,500 -0.01(-1.15%)
Sep 01, 2021 0.7900 0.7900 0.7900 0.7900 1,700 +0.04(+5.69%)
Aug 31, 2021 0.8045 0.8046 0.7475 0.7475 6,489 -0.04(-5.28%)
Aug 30, 2021 0.7500 0.8129 0.7500 0.7892 8,863 +0.01(+1.18%)
Aug 27, 2021 0.7400 0.7800 0.7400 0.7800 104,253 +0.01(+1.30%)
Aug 26, 2021 0.7550 0.7700 0.7417 0.7700 48,641 -0.03(-3.75%)
Aug 25, 2021 0.7787 0.8000 0.7551 0.8000 17,770 +0.04(+5.26%)
Aug 24, 2021 0.7800 0.8000 0.7600 0.7600 124,902 -0.02(-2.81%)
Aug 23, 2021 0.7504 0.8000 0.7504 0.7820 56,823 -0.00(-0.43%)
Aug 20, 2021 0.7502 0.8229 0.7500 0.7854 92,057 +0.03(+4.57%)
Aug 19, 2021 0.8232 0.8232 0.7500 0.7511 38,177 -0.07(-8.96%)
Aug 18, 2021 0.8294 0.8388 0.8000 0.8250 6,020 -0.01(-0.73%)
Aug 17, 2021 0.8311 0.8311 0.8311 0.8311 101 +0.00(+0.00%)
Aug 16, 2021 0.8250 0.8318 0.8246 0.8311 4,990 -0.01(-1.06%)
Aug 13, 2021 0.8426 0.8687 0.8341 0.8400 12,400 +0.00(+0.56%)
Aug 12, 2021 0.9900 0.9900 0.8301 0.8353 21,209 -0.00(-0.19%)
Aug 11, 2021 0.8155 0.8381 0.8155 0.8369 16,709 +0.02(+2.41%)
Aug 10, 2021 0.6500 0.8500 0.6500 0.8172 89,912 -0.05(-5.44%)
Aug 09, 2021 0.8341 0.8700 0.8310 0.8642 71,422 +0.01(+1.67%)
Aug 06, 2021 0.8500 0.8700 0.8313 0.8500 14,737 -0.02(-2.30%)
Aug 05, 2021 1.050 1.050 0.8700 0.8700 30,156 -0.13(-13.00%)
Aug 04, 2021 0.9900 1.000 0.8638 1.000 29,686 +0.11(+12.99%)
Aug 03, 2021 0.8900 0.9184 0.8798 0.8850 26,680 +0.07(+9.26%)
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.