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

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
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 1.923 1.940 1.810 1.820 38,281 -0.09(-4.71%)
Sep 29, 2021 1.820 1.910 1.720 1.910 61,622 +0.08(+4.37%)
Sep 28, 2021 1.900 1.920 1.830 1.830 35,050 -0.10(-5.18%)
Sep 27, 2021 1.965 2.010 1.919 1.930 43,621 -0.04(-2.03%)
Sep 24, 2021 2.025 2.025 1.970 1.970 23,926 -0.04(-1.99%)
Sep 23, 2021 1.993 2.018 1.960 2.010 79,870 +0.02(+1.01%)
Sep 22, 2021 2.010 2.030 1.980 1.990 40,272 -0.01(-0.50%)
Sep 21, 2021 2.040 2.064 1.990 2.000 21,462 -0.04(-1.96%)
Sep 20, 2021 2.090 2.090 2.020 2.040 22,813 -0.08(-3.79%)
Sep 17, 2021 2.070 2.140 2.070 2.120 39,276 +0.06(+2.93%)
Sep 16, 2021 2.050 2.072 2.040 2.060 14,108 -0.00(-0.05%)
Sep 15, 2021 2.020 2.070 2.010 2.061 38,978 +0.04(+2.03%)
Sep 14, 2021 2.120 2.120 1.975 2.020 117,847 -0.09(-4.24%)
Sep 13, 2021 2.166 2.169 2.078 2.109 90,515 -0.02(-0.99%)
Sep 10, 2021 2.300 2.300 2.131 2.131 38,881 -0.10(-4.46%)
Sep 09, 2021 2.210 2.230 2.150 2.230 15,771 +0.01(+0.45%)
Sep 08, 2021 2.240 2.267 2.180 2.220 55,439 -0.05(-2.01%)
Sep 07, 2021 2.280 2.300 2.220 2.266 26,489 -0.01(-0.63%)
Sep 03, 2021 2.277 2.300 2.260 2.280 19,960 +0.03(+1.33%)
Sep 02, 2021 2.205 2.298 2.205 2.250 16,259 +0.01(+0.45%)
Sep 01, 2021 2.335 2.335 2.220 2.240 59,421 -0.05(-2.18%)
Aug 31, 2021 2.280 2.342 2.250 2.290 17,421 -0.02(-0.78%)
Aug 30, 2021 2.340 2.394 2.300 2.308 33,511 -0.03(-1.37%)
Aug 27, 2021 2.180 2.420 2.180 2.340 25,114 +0.09(+4.00%)
Aug 26, 2021 2.274 2.291 2.243 2.250 22,275 -0.00(-0.02%)
Aug 25, 2021 2.335 2.369 2.251 2.251 17,573 -0.10(-4.23%)
Aug 24, 2021 2.450 2.450 2.334 2.350 34,547 -0.04(-1.67%)
Aug 23, 2021 2.215 2.390 2.130 2.390 84,362 +0.21(+9.63%)
Aug 20, 2021 2.200 2.200 2.058 2.180 112,278 -0.01(-0.46%)
Aug 19, 2021 2.250 2.306 2.180 2.190 36,544 -0.06(-2.76%)
Aug 18, 2021 2.286 2.360 2.170 2.252 64,998 +0.04(+1.91%)
Aug 17, 2021 2.140 2.262 2.110 2.210 101,880 -0.15(-6.36%)
Aug 16, 2021 2.425 2.550 2.355 2.360 51,846 -0.10(-3.99%)
Aug 13, 2021 2.425 2.476 2.425 2.458 8,481 +0.00(+0.04%)
Aug 12, 2021 2.462 2.478 2.420 2.457 40,242 -0.02(-0.92%)
Aug 11, 2021 2.506 2.514 2.461 2.480 43,445 -0.01(-0.40%)
Aug 10, 2021 2.548 2.586 2.477 2.490 32,925 -0.03(-1.19%)
Aug 09, 2021 2.556 2.560 2.490 2.520 27,294 -0.03(-1.18%)
Aug 06, 2021 2.539 2.569 2.500 2.550 46,330 -0.02(-0.86%)
Aug 05, 2021 2.490 2.639 2.490 2.572 32,485 -0.04(-1.34%)
Aug 04, 2021 2.662 2.662 2.607 2.607 17,182 -0.07(-2.72%)
Aug 03, 2021 2.702 2.702 2.640 2.680 30,903 -0.06(-2.19%)
Aug 02, 2021 2.680 2.800 2.680 2.740 13,924 +0.04(+1.48%)
Jul 30, 2021 2.920 2.920 2.700 2.700 13,948 -0.03(-1.10%)
Jul 29, 2021 2.660 2.780 2.660 2.730 53,684 +0.03(+0.96%)
Jul 28, 2021 2.669 2.724 2.640 2.704 7,934 +0.03(+1.27%)
Jul 27, 2021 2.720 2.770 2.635 2.670 18,062 -0.05(-1.69%)
Jul 26, 2021 2.645 2.751 2.645 2.716 31,214 -0.01(-0.53%)
Jul 23, 2021 2.791 2.791 2.730 2.731 11,858 +0.00(+0.02%)
Jul 22, 2021 2.750 2.750 2.670 2.730 16,384 +0.04(+1.47%)
Jul 21, 2021 2.670 2.720 2.670 2.690 20,473 +0.02(+0.76%)
Jul 20, 2021 2.659 2.675 2.590 2.670 21,866 +0.07(+2.69%)
Jul 19, 2021 2.650 2.650 2.420 2.600 61,673 -0.05(-1.96%)
Jul 16, 2021 2.691 2.725 2.640 2.652 31,245 -0.04(-1.41%)
Jul 15, 2021 2.740 2.740 2.658 2.690 27,578 -0.05(-1.82%)
Jul 14, 2021 2.774 2.797 2.720 2.740 65,261 -0.01(-0.36%)
Jul 13, 2021 2.772 2.782 2.737 2.750 20,901 +0.01(+0.35%)
Jul 12, 2021 2.800 2.820 2.740 2.740 16,428 -0.08(-2.80%)
Jul 09, 2021 2.710 2.820 2.710 2.820 15,337 +0.11(+4.04%)
Jul 08, 2021 2.900 2.900 2.680 2.710 21,299 -0.02(-0.83%)
Jul 07, 2021 2.840 2.874 2.720 2.733 22,423 -0.12(-4.05%)
Jul 06, 2021 3.000 3.090 2.841 2.848 59,041 -0.06(-2.12%)
Jul 02, 2021 2.950 2.950 2.860 2.910 18,528 -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.