Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fpx Nickel Corp (TSV: FPX )

0.3200 -0.0050 (-1.54%)
Streaming Delayed Price Updated: 1:37 PM EDT, May 28, 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 30, 2018 0.1400 0.1400 0.1400 0 -0.01(-9.68%)
May 29, 2018 0.1400 0.1550 0.1400 0.1550 25,000 +0.01(+10.71%)
May 28, 2018 0.1400 0.1400 0.1400 0.1400 10,000 +0.01(+3.70%)
May 25, 2018 0.1450 0.1450 0.1350 0.1350 23,500 -0.01(-6.90%)
May 23, 2018 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
May 22, 2018 0.1400 0.1400 0.1400 0.1400 40,000 +0.00(+0.00%)
May 18, 2018 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
May 17, 2018 0.1450 0.1450 0.1350 0.1350 58,000 -0.01(-10.00%)
May 16, 2018 0.1450 0.1500 0.1450 0.1500 115,000 +0.01(+3.45%)
May 15, 2018 0.1500 0.1500 0.1400 0.1450 181,666 +0.00(+0.00%)
May 14, 2018 0.1600 0.1600 0.1450 0.1450 29,700 -0.02(-9.38%)
May 11, 2018 0.1600 0.1600 0.1400 0.1600 88,000 +0.00(+0.00%)
May 10, 2018 0.1500 0.1600 0.1500 0.1600 51,300 +0.00(+0.00%)
May 09, 2018 0.1550 0.1600 0.1550 0.1600 96,980 +0.01(+3.23%)
May 08, 2018 0.1550 0.1550 0.1550 0.1550 22,500 +0.01(+6.90%)
May 07, 2018 0.1500 0.1500 0.1400 0.1450 95,000 -0.02(-9.38%)
May 04, 2018 0.1500 0.1600 0.1450 0.1600 13,000 +0.01(+6.67%)
May 03, 2018 0.1500 0.1600 0.1500 0.1500 211,000 -0.01(-6.25%)
May 02, 2018 0.1550 0.1650 0.1550 0.1600 32,000 +0.01(+6.67%)
May 01, 2018 0.1550 0.1550 0.1500 0.1500 22,500 +0.01(+3.45%)
Apr 30, 2018 0.1500 0.1600 0.1450 0.1450 23,500 -0.01(-6.45%)
Apr 27, 2018 0.1600 0.1600 0.1550 0.1550 126,500 +0.00(+0.00%)
Apr 26, 2018 0.1550 0.1550 0.1550 0.1550 2,500 -0.01(-3.13%)
Apr 25, 2018 0.1600 0.1600 0.1600 0.1600 10,000 +0.00(+0.00%)
Apr 24, 2018 0.1500 0.1600 0.1500 0.1600 28,500 -0.01(-3.03%)
Apr 23, 2018 0.1650 0.1650 0.1600 0.1650 14,000 -0.01(-2.94%)
Apr 20, 2018 0.1650 0.1700 0.1650 0.1700 15,000 +0.02(+13.33%)
Apr 18, 2018 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Apr 17, 2018 0.1650 0.1700 0.1600 0.1600 198,500 +0.00(+0.00%)
Apr 16, 2018 0.1500 0.1750 0.1500 0.1600 79,500 +0.01(+3.23%)
Apr 13, 2018 0.1600 0.1650 0.1550 0.1550 36,000 +0.00(+0.00%)
Apr 12, 2018 0.1550 0.1550 0.1500 0.1550 87,000 -0.01(-6.06%)
Apr 11, 2018 0.1650 0.1650 0.1550 0.1650 50,000 +0.00(+0.00%)
Apr 10, 2018 0.1600 0.1650 0.1600 0.1650 53,500 +0.01(+3.13%)
Apr 09, 2018 0.1700 0.1700 0.1600 0.1600 68,550 -0.01(-5.88%)
Apr 06, 2018 0.1700 0.1700 0.1700 0.1700 81,500 +0.02(+9.68%)
Apr 05, 2018 0.1550 0.1550 0.1550 0.1550 5,000 +0.00(+0.00%)
Apr 03, 2018 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Apr 02, 2018 0.1600 0.1600 0.1550 0.1550 12,500 -0.01(-3.13%)
Mar 29, 2018 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Mar 28, 2018 0.1300 0.1550 0.1300 0.1500 164,890 -0.01(-3.23%)
Mar 27, 2018 0.1400 0.1750 0.1300 0.1550 437,610 +0.01(+10.71%)
Mar 26, 2018 0.1300 0.1400 0.1300 0.1400 180,000 +0.00(+0.00%)
Mar 23, 2018 0.1400 0.1400 0.1250 0.1400 60,000 +0.02(+12.00%)
Mar 22, 2018 0.1400 0.1400 0.1250 0.1250 220,500 -0.01(-3.85%)
Mar 21, 2018 0.1350 0.1350 0.1300 0.1300 253,100 +0.00(+0.00%)
Mar 20, 2018 0.1200 0.1300 0.1200 0.1300 100,000 +0.02(+18.18%)
Mar 19, 2018 0.1150 0.1150 0.1100 0.1100 34,200 -0.01(-12.00%)
Mar 16, 2018 0.1200 0.1250 0.1150 0.1250 27,500 +0.01(+4.17%)
Mar 15, 2018 0.1300 0.1300 0.1200 0.1200 24,700 -0.02(-11.11%)
Mar 14, 2018 0.1350 0.1350 0.1350 0.1350 5,000 +0.00(+0.00%)
Mar 13, 2018 0.1350 0.1350 0.1350 0.1350 6,000 +0.01(+3.85%)
Mar 09, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 08, 2018 0.1250 0.1300 0.1250 0.1300 76,000 +0.01(+4.00%)
Mar 07, 2018 0.1200 0.1250 0.1200 0.1250 46,800 -0.01(-3.85%)
Mar 06, 2018 0.1300 0.1300 0.1300 0.1300 20,000 +0.01(+4.00%)
Mar 05, 2018 0.1300 0.1300 0.1250 0.1250 4,000 -0.01(-7.41%)
Mar 02, 2018 0.1200 0.1350 0.1200 0.1350 33,000 +0.02(+12.50%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.