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 (%)
Dec 31, 2021 0.7594 0.8000 0.7594 0.8000 14,200 +0.03(+3.90%)
Dec 30, 2021 0.8010 0.8010 0.7600 0.7700 13,700 -0.03(-3.69%)
Dec 29, 2021 0.8104 0.8181 0.7846 0.7995 17,700 -0.05(-5.94%)
Dec 28, 2021 0.7500 0.8500 0.7500 0.8500 20,963 +0.10(+13.33%)
Dec 27, 2021 0.7400 0.7700 0.7400 0.7500 6,950 +0.01(+1.43%)
Dec 23, 2021 0.7500 0.8000 0.7213 0.7394 108,211 +0.04(+5.63%)
Dec 22, 2021 0.7000 0.8000 0.7000 0.7000 218,300 +0.00(+0.00%)
Dec 21, 2021 0.7500 0.7500 0.6921 0.7000 82,222 +0.10(+16.67%)
Dec 20, 2021 0.6851 0.6851 0.6000 0.6000 2,775 -0.07(-10.59%)
Dec 17, 2021 0.6711 0.6711 0.6711 0.6711 10,000 +0.00(+0.31%)
Dec 16, 2021 0.6690 0.6690 0.6690 0.6690 1,235 +0.00(+0.33%)
Dec 15, 2021 0.6668 0.6668 0.6668 0.6668 5,000 +0.02(+2.58%)
Dec 13, 2021 0.6500 0.6500 0.6500 0 -0.06(-8.23%)
Dec 08, 2021 0.7083 0.7083 0.7083 0 +0.01(+1.55%)
Dec 07, 2021 0.6500 0.7031 0.6500 0.6975 5,000 -0.02(-3.12%)
Dec 01, 2021 0.7200 0.7200 0.7200 0 +0.03(+4.35%)
Nov 30, 2021 0.6900 0.6900 0.6900 0.6900 6,325 -0.01(-1.43%)
Nov 29, 2021 0.7000 0.7011 0.7000 0.7000 10,500 +0.00(+0.00%)
Nov 24, 2021 0.7000 0.7000 0.7000 0 +0.06(+9.39%)
Nov 23, 2021 0.6399 0.6399 0.6399 0.6399 1,020 -0.00(-0.02%)
Nov 22, 2021 0.6500 0.6859 0.6400 0.6400 38,600 -0.01(-1.54%)
Nov 19, 2021 0.6500 0.6500 0.6500 0.6500 4,100 +0.00(+0.00%)
Nov 18, 2021 0.6500 0.6847 0.6500 0.6500 7,150 +0.00(+0.00%)
Nov 17, 2021 0.6500 0.6500 0.6500 0.6500 100 -0.12(-15.54%)
Nov 16, 2021 0.7260 0.7696 0.7260 0.7696 100,000 +0.07(+9.94%)
Nov 15, 2021 0.7000 0.7000 0.7000 0.7000 8,000 +0.00(+0.00%)
Nov 12, 2021 0.6600 0.7500 0.6600 0.7000 5,200 +0.04(+6.06%)
Nov 11, 2021 0.6600 0.6600 0.6600 0.6600 1,500 -0.01(-0.75%)
Nov 09, 2021 0.6650 0.6650 0.6650 0.6650 20,000 -0.00(-0.63%)
Nov 08, 2021 0.6772 0.6772 0.6692 0.6692 46,132 -0.01(-1.60%)
Nov 05, 2021 0.6900 0.6900 0.6601 0.6801 920 +0.01(+1.67%)
Nov 04, 2021 0.6689 0.6689 0.6689 0.6689 100 -0.01(-2.02%)
Nov 02, 2021 0.6827 0.6827 0.6827 0 +0.00(+0.00%)
Nov 01, 2021 0.6700 0.6827 0.6700 0.6827 3,306 +0.01(+1.73%)
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%)
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.