Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Fathom Nickel Inc (CSE: FNI )

0.0600 -0.0050 (-7.69%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 15, 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 (%)
Sep 30, 2021 0.3900 0.4100 0.3650 0.3900 65,913 +0.01(+1.30%)
Sep 29, 2021 0.3800 0.4100 0.3650 0.3850 124,996 +0.01(+2.67%)
Sep 28, 2021 0.4100 0.4100 0.3700 0.3750 64,265 -0.02(-5.06%)
Sep 27, 2021 0.4150 0.4150 0.3950 0.3950 230,874 -0.02(-4.82%)
Sep 24, 2021 0.4200 0.4400 0.4100 0.4150 123,710 -0.01(-2.35%)
Sep 23, 2021 0.4400 0.4400 0.4000 0.4250 53,004 -0.01(-2.30%)
Sep 22, 2021 0.4300 0.4550 0.4200 0.4350 117,250 +0.03(+6.10%)
Sep 21, 2021 0.4150 0.4200 0.4050 0.4100 18,176 +0.02(+6.49%)
Sep 20, 2021 0.4000 0.4300 0.3850 0.3850 39,030 +0.00(+0.00%)
Sep 17, 2021 0.4200 0.4700 0.3850 0.3850 200,183 -0.01(-1.28%)
Sep 16, 2021 0.4000 0.4000 0.3900 0.3900 9,259 -0.01(-1.27%)
Sep 15, 2021 0.3950 0.4000 0.3950 0.3950 25,660 +0.03(+8.22%)
Sep 14, 2021 0.4000 0.4000 0.3600 0.3650 21,008 -0.04(-10.98%)
Sep 13, 2021 0.4100 0.4100 0.4100 0.4100 1,400 +0.01(+2.50%)
Sep 10, 2021 0.4300 0.4300 0.3800 0.4000 32,462 -0.01(-3.61%)
Sep 09, 2021 0.4150 0.4150 0.4150 0.4150 500 -0.01(-1.19%)
Sep 07, 2021 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Sep 03, 2021 0.4200 0.4200 0.4200 0 -0.08(-16.00%)
Sep 02, 2021 0.3750 0.5000 0.3500 0.5000 115,550 +0.14(+36.99%)
Sep 01, 2021 0.3800 0.3800 0.3650 0.3650 35,500 -0.04(-8.75%)
Aug 31, 2021 0.4050 0.4100 0.3900 0.4000 78,640 -0.01(-1.23%)
Aug 30, 2021 0.4150 0.4250 0.4050 0.4050 17,875 +0.05(+12.50%)
Aug 27, 2021 0.3900 0.3900 0.3600 0.3600 25,500 -0.05(-11.11%)
Aug 26, 2021 0.4000 0.4350 0.4000 0.4050 53,020 -0.01(-3.57%)
Aug 25, 2021 0.4200 0.4200 0.4000 0.4200 32,000 -0.02(-4.55%)
Aug 24, 2021 0.4400 0.4400 0.4400 0.4400 1,000 +0.00(+0.00%)
Aug 20, 2021 0.4400 0.4400 0.4400 0 +0.02(+4.76%)
Aug 19, 2021 0.4400 0.4500 0.4200 0.4200 53,940 -0.05(-9.68%)
Aug 18, 2021 0.4800 0.4800 0.4600 0.4650 42,000 -0.03(-7.00%)
Aug 17, 2021 0.5000 0.5000 0.5000 0.5000 1,510 -0.05(-9.09%)
Aug 16, 2021 0.5000 0.5500 0.4900 0.5500 7,185 +0.06(+11.11%)
Aug 13, 2021 0.4950 0.5300 0.4950 0.4950 27,412 -0.07(-11.61%)
Aug 12, 2021 0.5500 0.5600 0.5500 0.5600 18,274 +0.05(+9.80%)
Aug 10, 2021 0.5100 0.5100 0.5100 0.5100 100 -0.04(-7.27%)
Aug 09, 2021 0.5500 0.5500 0.5500 0.5500 6,250 +0.02(+3.77%)
Aug 06, 2021 0.5300 0.5300 0.5300 0.5300 1,360 -0.06(-10.17%)
Aug 04, 2021 0.5900 0.5900 0.5900 0.5900 0 +0.01(+1.72%)
Aug 03, 2021 0.5100 0.5800 0.5100 0.5800 17,563 +0.08(+16.00%)
Jul 30, 2021 0.5000 0.5000 0.5000 0 +0.02(+4.17%)
Jul 28, 2021 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jul 27, 2021 0.4800 0.4800 0.4800 0.4800 10,000 -0.02(-4.00%)
Jul 26, 2021 0.4750 0.5100 0.4650 0.5000 38,080 -0.01(-1.96%)
Jul 23, 2021 0.5000 0.5100 0.4850 0.5100 10,700 +0.03(+5.15%)
Jul 22, 2021 0.4750 0.5900 0.4750 0.4850 67,500 +0.01(+2.11%)
Jul 21, 2021 0.4500 0.4750 0.4500 0.4750 18,100 +0.02(+5.56%)
Jul 19, 2021 0.4500 0.4500 0.4500 0.4500 0 -0.02(-4.26%)
Jul 16, 2021 0.4700 0.4700 0.4700 0.4700 4,500 -0.01(-1.05%)
Jul 15, 2021 0.4750 0.4750 0.4750 0.4750 1,000 +0.00(+0.00%)
Jul 14, 2021 0.4750 0.5000 0.4750 0.4750 5,000 -0.03(-5.00%)
Jul 13, 2021 0.5000 0.5000 0.5000 0.5000 1,500 +0.02(+4.17%)
Jul 12, 2021 0.5000 0.5000 0.4800 0.4800 22,500 +0.00(+0.00%)
Jul 08, 2021 0.4800 0.4800 0.4800 0.4800 0 -0.03(-5.88%)
Jul 07, 2021 0.5100 0.5100 0.5000 0.5100 11,200 +0.00(+0.00%)
Jul 06, 2021 0.5100 0.5100 0.5100 0.5100 6,050 +0.00(+0.00%)
Jul 05, 2021 0.5100 0.5100 0.4800 0.5100 13,500 +0.00(+0.00%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.