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 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%)
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.