Sign In \| Register \| About Pleasanton \| Contact Us
Pleasanton, CA September 01, 2020 1:32pm 7-Day Forecast \| Traffic

- American
- Asian
- Bakery
- Barbecue
- Breakfast
- Brew Pubs
- Burgers
- Cajun
- Chinese
- Coffee Houses
- Deli
- Fast Food
- Greek
- Hawaiian
- Ice Cream / Frozen Yogurt
- Indian
- Italian
- Japanese
- Korean
- Mexican
- Pizza
- Sandwiches
- Seafood
- Sports Bars
- Steaks, Chops
- Sushi
- Thai
- Vietnamese
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Free Email
- Jobs

Recent Quotes

My Watchlist

Indicators

Canada Nickel Company Inc (OP: CNIKF )

1.080 +0.070 (+6.93%)

Streaming Delayed Price Updated: 3:29 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	1.683	1.750	1.500	1.535	68,492	-0.04(-2.83%)
Aug 28, 2020	1.698	1.730	1.580	1.580	43,700	-0.03(-1.86%)
Aug 27, 2020	1.702	1.730	1.610	1.610	66,990	-0.06(-3.43%)
Aug 26, 2020	1.593	1.750	1.566	1.667	146,501	+0.14(+9.05%)
Aug 25, 2020	1.374	1.900	1.350	1.529	177,156	+0.19(+14.09%)
Aug 24, 2020	1.315	1.380	1.284	1.340	70,282	+0.06(+4.70%)
Aug 21, 2020	1.298	1.500	1.220	1.280	48,800	-0.05(-3.77%)
Aug 20, 2020	1.273	1.370	1.030	1.330	87,938	+0.06(+4.92%)
Aug 19, 2020	1.298	1.340	1.198	1.268	55,557	-0.02(-1.81%)
Aug 18, 2020	1.338	1.390	1.290	1.291	19,254	-0.06(-4.37%)
Aug 17, 2020	1.369	1.600	1.300	1.350	26,034	+0.01(+0.50%)
Aug 14, 2020	1.375	1.390	1.300	1.343	29,000	-0.01(-1.03%)
Aug 13, 2020	1.373	1.380	1.340	1.357	11,416	-0.03(-2.35%)
Aug 12, 2020	1.401	1.420	1.369	1.390	32,648	+0.00(+0.00%)
Aug 11, 2020	1.359	1.420	1.359	1.390	18,350	+0.07(+5.30%)
Aug 10, 2020	1.407	1.429	1.302	1.320	23,800	-0.02(-1.49%)
Aug 07, 2020	1.529	1.529	1.330	1.340	34,800	-0.14(-9.16%)
Aug 06, 2020	1.617	1.627	1.456	1.475	25,926	-0.09(-6.04%)
Aug 05, 2020	1.409	1.599	1.397	1.570	27,114	+0.15(+10.43%)
Aug 04, 2020	1.673	1.680	1.380	1.422	136,303	-0.22(-13.31%)
Aug 03, 2020	1.640	1.640	1.640	1.640	594	-0.00(-0.23%)
Jul 31, 2020	1.860	1.874	1.485	1.644	155,600	-0.11(-6.38%)
Jul 30, 2020	1.950	1.953	1.639	1.756	109,427	-0.12(-6.61%)
Jul 29, 2020	2.128	2.179	1.769	1.880	214,247	-0.21(-10.23%)
Jul 28, 2020	1.788	2.243	1.725	2.094	837,456	+0.56(+36.37%)
Jul 27, 2020	1.138	1.596	1.106	1.536	230,368	+0.57(+58.32%)
Jul 24, 2020	0.8640	1.000	0.8640	0.9700	107,000	+0.12(+14.13%)
Jul 23, 2020	0.7859	0.8557	0.7820	0.8499	54,302	+0.07(+9.66%)
Jul 22, 2020	0.7610	0.7757	0.7610	0.7750	6,232	+0.01(+1.73%)
Jul 21, 2020	0.7618	0.7618	0.7618	0.7618	2,649	-0.01(-1.54%)
Jul 20, 2020	0.7797	0.8018	0.7686	0.7737	20,106	+0.01(+0.95%)
Jul 17, 2020	0.7664	0.7664	0.7664	0.7664	1,000	+0.02(+3.33%)
Jul 16, 2020	0.7417	0.7417	0.7417	0.7417	10,000	-0.09(-11.07%)
Jul 15, 2020	0.8482	0.8482	0.8340	0.8340	4,300	+0.10(+12.98%)
Jul 14, 2020	0.7417	0.7600	0.7382	0.7382	55,000	+0.05(+7.77%)
Jul 13, 2020	0.6988	0.7009	0.6820	0.6850	27,600	-0.01(-2.14%)
Jul 10, 2020	0.6800	0.7100	0.6800	0.7000	55,000	+0.03(+4.48%)
Jul 09, 2020	0.6700	0.6700	0.6700	0.6700	1,000	-0.02(-3.60%)
Jul 08, 2020	0.6950	0.6950	0.6950	0.6950	3,897	-0.00(-0.09%)

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.

Photography by Christophe Tomatis

Search Hotels in Pleasanton

Find A Business

or Browse Listings

Canada Nickel Company Inc (OP: CNIKF )

Historical Prices