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, 2023 0.6114 0.6196 0.6000 0.6196 13,000 +0.02(+3.27%)
Oct 30, 2023 0.5581 0.6000 0.5581 0.6000 36,500 -0.02(-3.23%)
Oct 27, 2023 0.6200 0.6200 0.6200 0.6200 2,000 +0.00(+0.32%)
Oct 26, 2023 0.6270 0.6306 0.6180 0.6180 16,751 -0.01(-2.17%)
Oct 23, 2023 0.6317 1,000 +0.00(+0.27%)
Oct 20, 2023 0.6300 0.6300 0.6300 0.6300 490 -0.02(-3.08%)
Oct 19, 2023 0.6581 0.6600 0.6000 0.6500 36,800 -0.03(-4.02%)
Oct 18, 2023 0.6772 0.6772 0.6772 0.6772 2,000 +0.00(+0.47%)
Oct 17, 2023 0.6750 0.6750 0.6672 0.6740 175,348 -0.01(-1.63%)
Oct 16, 2023 0.6970 0.6970 0.6852 0.6852 3,600 -0.01(-2.11%)
Oct 09, 2023 0.7000 0 +0.01(+1.74%)
Oct 06, 2023 0.6880 0.6880 0.6880 0.6880 1,720 +0.01(+1.18%)
Oct 05, 2023 0.6800 0.6800 0.6800 0.6800 7,100 +0.00(+0.00%)
Oct 04, 2023 0.6700 0.6800 0.6700 0.6800 890 -0.01(-1.45%)
Oct 02, 2023 0.6900 0 +0.02(+2.54%)
Sep 29, 2023 0.6900 0.6900 0.6729 0.6729 1,201 -0.02(-3.55%)
Sep 28, 2023 0.7100 0.7100 0.6910 0.6977 10,000 -0.02(-2.15%)
Sep 27, 2023 0.6995 0.7200 0.6625 0.7130 151,850 -0.02(-3.31%)
Sep 26, 2023 0.7500 0.7500 0.7374 0.7374 4,728 -0.02(-2.43%)
Sep 25, 2023 0.7600 0.7558 0.7460 0.7558 4,388 -0.01(-1.59%)
Sep 22, 2023 0.7734 0.7734 0.7470 0.7680 14,500 -0.00(-0.26%)
Sep 21, 2023 0.7690 0.8150 0.7690 0.7700 4,020 -0.05(-6.10%)
Sep 20, 2023 0.8209 0.8209 0.8200 0.8200 7,000 -0.03(-3.64%)
Sep 19, 2023 0.8870 0.8870 0.8510 0.8510 2,100 +0.01(+1.43%)
Sep 15, 2023 0.8390 0 +0.02(+2.32%)
Sep 11, 2023 0.8200 0 -0.02(-2.51%)
Sep 08, 2023 0.8400 0.8411 0.8400 0.8411 51,500 +0.00(+0.13%)
Sep 07, 2023 0.8400 0.8400 0.8400 0.8400 1,500 +0.00(+0.00%)
Sep 06, 2023 0.8400 0.8500 0.8400 0.8400 7,830 +0.00(+0.00%)
Sep 05, 2023 0.8500 0.8500 0.8400 0.8400 4,100 -0.02(-2.33%)
Sep 01, 2023 0.8500 0.8600 0.8500 0.8600 9,000 +0.00(+0.00%)
Aug 31, 2023 0.8600 0.8762 0.8600 0.8600 2,700 -0.03(-3.10%)
Aug 29, 2023 0.8875 0 -0.00(-0.28%)
Aug 28, 2023 0.8845 0.8900 0.8845 0.8900 300 +0.01(+1.14%)
Aug 25, 2023 0.8750 0.8800 0.8740 0.8800 9,345 -0.00(-0.23%)
Aug 24, 2023 0.9000 0.9000 0.8800 0.8820 4,340 -0.01(-0.90%)
Aug 23, 2023 0.8704 0.8900 0.8704 0.8900 10,054 +0.01(+0.84%)
Aug 22, 2023 0.8826 0.8826 0.8826 0.8826 1,200 +0.01(+0.87%)
Aug 21, 2023 0.9000 0.9000 0.8494 0.8750 84,780 +0.01(+1.48%)
Aug 18, 2023 0.8999 0.8999 0.8622 0.8622 11,000 -0.01(-0.87%)
Aug 17, 2023 0.8800 0.8800 0.8590 0.8698 4,150 -0.00(-0.47%)
Aug 16, 2023 0.8691 0.8739 0.8691 0.8739 51,300 +0.04(+4.28%)
Aug 15, 2023 0.8380 0.8380 0.8380 0.8380 4,100 -0.01(-1.41%)
Aug 14, 2023 0.8769 0.8769 0.8500 0.8500 2,500 -0.01(-0.58%)
Aug 11, 2023 0.8080 0.8990 0.8080 0.8550 33,160 -0.01(-1.04%)
Aug 10, 2023 0.8640 0.8640 0.8425 0.8640 85,000 -0.01(-1.65%)
Aug 09, 2023 0.8785 0.8785 0.8785 0.8785 1,000 -0.00(-0.17%)
Aug 07, 2023 0.8800 0 +0.00(+0.00%)
Aug 04, 2023 0.8800 0.8866 0.8800 0.8800 8,500 -0.01(-1.12%)
Aug 03, 2023 0.8950 0.9030 0.8900 0.8900 4,050 -0.01(-1.55%)
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.