Skip to main content

Fpx Nickel Corp (OP: FPOCF )

0.2200 -0.0044 (-1.96%)
Streaming Delayed Price Updated: 11:57 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 0.2228 0.2256 0.2200 0.2244 12,550 +0.00(+1.95%)
Jun 13, 2024 0.2255 0.2255 0.2201 0.2201 2,032 -0.01(-4.92%)
Jun 12, 2024 0.2251 0.2315 0.2248 0.2315 14,100 +0.01(+2.21%)
Jun 11, 2024 0.2350 0.2350 0.2235 0.2265 22,032 -0.00(-1.39%)
Jun 10, 2024 0.2420 0.2420 0.2297 0.2297 47,040 -0.01(-5.24%)
Jun 07, 2024 0.2374 0.2424 0.2363 0.2424 5,201 +0.00(+1.00%)
Jun 06, 2024 0.2400 0.2400 0.2400 0.2400 700 -0.00(-1.88%)
Jun 05, 2024 0.2305 0.2446 0.2234 0.2446 16,416 +0.01(+5.84%)
Jun 04, 2024 0.2359 0.2359 0.2299 0.2311 12,500 +0.01(+2.57%)
Jun 03, 2024 0.2351 0.2379 0.2253 0.2253 16,213 -0.01(-2.21%)
May 31, 2024 0.2334 0.2401 0.2304 0.2304 39,317 -0.00(-1.16%)
May 30, 2024 0.2321 0.2412 0.2321 0.2331 110,359 +0.00(+0.52%)
May 29, 2024 0.2344 0.2358 0.2319 0.2319 30,200 -0.01(-2.69%)
May 28, 2024 0.2350 0.2428 0.2337 0.2383 50,450 +0.01(+2.98%)
May 24, 2024 0.2301 0.2350 0.2289 0.2314 2,957 +0.00(+0.52%)
May 23, 2024 0.2288 0.2302 0.2252 0.2302 22,755 +0.00(+1.99%)
May 22, 2024 0.2325 0.2325 0.2254 0.2257 50,250 +0.00(+0.31%)
May 21, 2024 0.2285 0.2306 0.2250 0.2250 3,693 -0.01(-2.81%)
May 20, 2024 0.2250 0.2370 0.2250 0.2315 25,069 +0.01(+3.03%)
May 17, 2024 0.2292 0.2292 0.2247 0.2247 3,250 +0.00(+1.67%)
May 16, 2024 0.2248 0.2294 0.2200 0.2210 6,472 -0.00(-1.78%)
May 15, 2024 0.2265 0.2265 0.2200 0.2250 154,200 -0.01(-4.21%)
May 14, 2024 0.2252 0.2349 0.2252 0.2349 9,025 +0.00(+1.12%)
May 13, 2024 0.2300 0.2324 0.2277 0.2323 113,968 +0.00(+0.87%)
May 10, 2024 0.2259 0.2303 0.2249 0.2303 15,648 +0.01(+2.86%)
May 09, 2024 0.2276 0.2348 0.2239 0.2239 18,498 -0.00(-1.37%)
May 08, 2024 0.2378 0.2379 0.2270 0.2270 67,948 -0.01(-3.57%)
May 07, 2024 0.2340 0.2354 0.2300 0.2354 47,100 +0.00(+1.60%)
May 06, 2024 0.2352 0.2352 0.2317 0.2317 4,383 -0.00(-0.13%)
May 03, 2024 0.2350 0.2381 0.2320 0.2320 5,000 -0.00(-0.98%)
May 02, 2024 0.2364 0.2364 0.2343 0.2343 14,000 -0.01(-2.86%)
May 01, 2024 0.2349 0.2412 0.2349 0.2412 624 +0.01(+2.55%)
Apr 30, 2024 0.2300 0.2413 0.2300 0.2352 11,549 +0.00(+0.73%)
Apr 29, 2024 0.2335 0.2335 0.2335 0.2335 12,255 -0.01(-5.85%)
Apr 26, 2024 0.2341 0.2480 0.2341 0.2480 18,450 +0.01(+6.03%)
Apr 25, 2024 0.2354 0.2355 0.2316 0.2339 30,945 -0.00(-0.04%)
Apr 24, 2024 0.2342 0.2342 0.2265 0.2340 25,882 +0.01(+3.91%)
Apr 23, 2024 0.2279 0.2285 0.2252 0.2252 34,000 -0.00(-0.18%)
Apr 22, 2024 0.2200 0.2256 0.2139 0.2256 113,082 +0.02(+9.51%)
Apr 19, 2024 0.2143 0.2148 0.2060 0.2060 87,392 -0.02(-7.04%)
Apr 18, 2024 0.2229 0.2229 0.2216 0.2216 8,308 -0.00(-0.23%)
Apr 17, 2024 0.2177 0.2260 0.2177 0.2221 20,442 -0.00(-0.45%)
Apr 16, 2024 0.2200 0.2231 0.2106 0.2231 25,084 +0.00(+0.77%)
Apr 15, 2024 0.2214 0.2214 0.2214 0.2214 125 -0.01(-3.70%)
Apr 12, 2024 0.2300 0.2300 0.2237 0.2299 77,020 +0.01(+3.42%)
Apr 11, 2024 0.2279 0.2280 0.2223 0.2223 16,200 -0.00(-0.76%)
Apr 10, 2024 0.2278 0.2278 0.2181 0.2240 32,977 -0.00(-0.97%)
Apr 09, 2024 0.2390 0.2390 0.2204 0.2262 17,559 +0.00(+0.09%)
Apr 08, 2024 0.2200 0.2260 0.2200 0.2260 14,800 +0.00(+1.71%)
Apr 05, 2024 0.2202 0.2225 0.2196 0.2222 4,300 +0.00(+0.91%)
Apr 04, 2024 0.2225 0.2225 0.2020 0.2202 119,950 +0.00(+0.46%)
Apr 03, 2024 0.2201 0.2209 0.2160 0.2192 81,635 +0.00(+0.64%)
Apr 02, 2024 0.2233 0.2305 0.2178 0.2178 34,913 -0.01(-2.33%)
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.