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

Nickel 28 Cap Corp (OP: CONXF )

0.5550 UNCHANGED
Streaming Delayed Price Updated: 10:24 AM EDT, May 21, 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 21, 2024 0.5550 500 +0.01(+0.91%)
May 20, 2024 0.5500 0.5500 0.5215 0.5500 22,000 +0.00(+0.00%)
May 17, 2024 0.5300 0.5500 0.4940 0.5500 65,000 +0.05(+9.50%)
May 16, 2024 0.4941 0.5023 0.4941 0.5023 4,300 -0.00(-0.30%)
May 15, 2024 0.5038 0.5038 0.5038 0.5038 10,000 -0.00(-0.92%)
May 13, 2024 0.5085 10,100 -0.01(-1.91%)
May 10, 2024 0.5184 0.5300 0.5184 0.5184 2,500 +0.02(+3.80%)
May 07, 2024 0.4994 0 +0.00(+0.18%)
May 06, 2024 0.4985 0.4985 0.4985 0.4985 750 +0.09(+21.59%)
May 03, 2024 0.4100 0.4100 0.4100 0.4100 6,000 -0.02(-4.92%)
May 01, 2024 0.4312 0 +0.02(+4.15%)
Apr 30, 2024 0.4140 0.4140 0.4140 0.4140 2,290 -0.02(-3.59%)
Apr 26, 2024 0.4294 15 -0.00(-0.14%)
Apr 24, 2024 0.4300 0 +0.01(+2.38%)
Apr 22, 2024 0.4200 12,900 -0.03(-7.18%)
Apr 19, 2024 0.4525 0.4525 0.4525 0.4525 500 +0.03(+7.74%)
Apr 18, 2024 0.4200 0.4200 0.4200 0.4200 337 +0.01(+2.56%)
Apr 16, 2024 0.4095 0 -0.04(-8.49%)
Apr 15, 2024 0.4475 0.4475 0.4475 0.4475 200 -0.00(-0.22%)
Apr 12, 2024 0.4485 0.4485 0.4484 0.4485 1,000 +0.01(+2.40%)
Apr 11, 2024 0.4380 0.4380 0.4380 0.4380 250 -0.03(-6.15%)
Apr 10, 2024 0.4667 0.4667 0.4667 0.4667 1,350 +0.02(+4.48%)
Apr 08, 2024 0.4467 0 +0.02(+3.64%)
Apr 05, 2024 0.4540 0.4540 0.4310 0.4310 3,375 -0.02(-5.38%)
Apr 04, 2024 0.4555 0.4555 0.4555 0.4555 3,000 +0.01(+1.67%)
Apr 03, 2024 0.4460 0.4480 0.4460 0.4480 15,300 +0.00(+0.45%)
Mar 26, 2024 0.4460 0 -0.03(-5.91%)
Mar 25, 2024 0.4740 0.4740 0.4740 0.4740 1,275 +0.01(+2.16%)
Mar 20, 2024 0.4640 0 +0.00(+0.54%)
Mar 19, 2024 0.4725 0.4725 0.4615 0.4615 1,100 -0.04(-7.70%)
Mar 18, 2024 0.5000 0.5000 0.5000 0.5000 500 +0.03(+5.60%)
Mar 15, 2024 0.4735 0.4735 0.4500 0.4735 1,309 -0.01(-1.35%)
Mar 13, 2024 0.4800 0 +0.05(+11.37%)
Mar 11, 2024 0.4310 0 -0.08(-15.36%)
Mar 04, 2024 0.5092 1,000 -0.02(-3.56%)
Mar 01, 2024 0.5280 0.5280 0.5000 0.5280 11,000 +0.05(+9.89%)
Feb 28, 2024 0.4805 0 +0.02(+5.03%)
Feb 27, 2024 0.4600 0.4600 0.4575 0.4575 6,500 -0.01(-1.08%)
Feb 26, 2024 0.4625 0.4625 0.4625 0.4625 1,000 -0.02(-3.44%)
Feb 23, 2024 0.4791 0.4791 0.4790 0.4790 1,970 +0.03(+7.83%)
Feb 22, 2024 0.4112 0.4442 0.4112 0.4442 29,200 +0.06(+16.86%)
Feb 21, 2024 0.4112 0.4112 0.3801 0.3801 28,000 -0.03(-7.29%)
Feb 20, 2024 0.3801 0.4100 0.3801 0.4100 14,500 -0.02(-4.65%)
Feb 16, 2024 0.4300 0.4300 0.4300 0.4300 185 +0.01(+3.37%)
Feb 15, 2024 0.4160 0.4160 0.4160 0.4160 500 -0.00(-1.12%)
Feb 14, 2024 0.4207 0.4207 0.4207 0.4207 7,900 +0.00(+0.00%)
Feb 13, 2024 0.4320 0.4320 0.4207 0.4207 5,600 -0.05(-11.17%)
Feb 12, 2024 0.4675 0.4736 0.4675 0.4736 19,657 -0.01(-1.52%)
Feb 09, 2024 0.4809 0.4809 0.4809 0.4809 20,960 -0.06(-10.78%)
Feb 08, 2024 0.5390 0.5390 0.5390 0.5390 1,500 +0.03(+6.31%)
Feb 07, 2024 0.5220 0.5220 0.5000 0.5070 10,700 -0.01(-2.50%)
Feb 05, 2024 0.5200 6,110 -0.02(-4.15%)
Feb 02, 2024 0.5425 0.5500 0.5425 0.5425 2,808 -0.01(-1.36%)
Jan 31, 2024 0.5500 766 +0.00(+0.00%)
Jan 30, 2024 0.5638 0.5638 0.5500 0.5500 15,000 -0.00(-0.29%)
Jan 26, 2024 0.5516 0 +0.00(+0.29%)
Jan 24, 2024 0.5500 0 -0.03(-4.48%)
Jan 22, 2024 0.5758 0 +0.01(+1.84%)
Jan 19, 2024 0.5845 0.5845 0.5654 0.5654 18,900 +0.00(+0.43%)
Jan 18, 2024 0.5400 0.5630 0.5400 0.5630 8,100 -0.02(-3.20%)
Jan 17, 2024 0.5710 0.5816 0.5710 0.5816 46,000 -0.02(-3.55%)
Jan 12, 2024 0.6030 0 +0.00(+0.50%)
Jan 11, 2024 0.6000 0.6490 0.6000 0.6000 2,880 +0.00(+0.00%)
Jan 10, 2024 0.6780 0.6780 0.5860 0.6000 6,611 -0.00(-0.15%)
Jan 09, 2024 0.6009 0.6009 0.6009 0.6009 5,507 -0.01(-1.49%)
Jan 08, 2024 0.6100 0.6100 0.6100 0.6100 96,765 -0.01(-1.61%)
Jan 05, 2024 0.6400 0.6400 0.6200 0.6200 25,000 -0.03(-5.17%)
Dec 29, 2023 0.6538 0 +0.01(+2.09%)
Dec 28, 2023 0.6594 0.6594 0.6300 0.6404 18,000 +0.00(+0.06%)
Dec 27, 2023 0.6571 0.6571 0.6400 0.6400 31,200 +0.01(+1.75%)
Dec 22, 2023 0.6290 0 -0.01(-1.80%)
Dec 21, 2023 0.6405 0.6405 0.6405 0.6405 400 +0.01(+0.87%)
Dec 20, 2023 0.6350 0.6350 0.6350 0.6350 2,000 +0.02(+2.42%)
Dec 19, 2023 0.6100 0.6200 0.6100 0.6200 8,000 +0.01(+1.64%)
Dec 18, 2023 0.6500 0.6500 0.6100 0.6100 24,821 -0.04(-6.18%)
Dec 15, 2023 0.6496 0.6502 0.6496 0.6502 22,550 -0.02(-2.28%)
Dec 14, 2023 0.6654 0.6654 0.6654 0.6654 21,500 -0.02(-2.72%)
Dec 11, 2023 0.6840 60 +0.05(+8.18%)
Dec 08, 2023 0.6810 0.6810 0.6323 0.6323 38,461 -0.07(-9.80%)
Dec 05, 2023 0.7010 0 +0.03(+3.90%)
Dec 04, 2023 0.6746 0.6805 0.6746 0.6747 2,297 +0.00(+0.01%)
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.