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 )

0.7825 -0.0075 (-0.95%)
Streaming Delayed Price Updated: 2:27 PM EDT, Jul 22, 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 (%)
Jul 22, 2024 0.7812 0.7900 0.7729 0.7825 37,350 -0.01(-0.95%)
Jul 19, 2024 0.7892 0.7999 0.7892 0.7900 15,135 -0.00(-0.23%)
Jul 18, 2024 0.8247 0.8355 0.7900 0.7918 106,001 -0.04(-4.57%)
Jul 17, 2024 0.8422 0.8493 0.8120 0.8297 18,008 -0.01(-1.61%)
Jul 16, 2024 0.8500 0.8500 0.8433 0.8433 7,745 -0.00(-0.38%)
Jul 15, 2024 0.8300 0.8465 0.8188 0.8465 17,823 -0.01(-0.89%)
Jul 12, 2024 0.8540 0.8554 0.8377 0.8541 8,173 -0.00(-0.55%)
Jul 11, 2024 0.8725 0.8800 0.8300 0.8588 34,250 -0.03(-2.96%)
Jul 10, 2024 0.8735 0.8899 0.8735 0.8850 11,500 +0.01(+1.41%)
Jul 09, 2024 0.8755 0.8800 0.8656 0.8727 20,609 -0.01(-0.78%)
Jul 08, 2024 0.8830 0.8900 0.8747 0.8796 48,715 -0.02(-2.27%)
Jul 05, 2024 0.8986 0.9031 0.8986 0.9000 45,025 +0.01(+0.59%)
Jul 03, 2024 0.9007 0.9147 0.8947 0.8947 6,195 -0.01(-0.97%)
Jul 02, 2024 0.8900 0.9035 0.8859 0.9035 20,735 -0.00(-0.33%)
Jul 01, 2024 0.9115 0.9115 0.8930 0.9065 1,753 +0.01(+0.64%)
Jun 28, 2024 0.9210 0.9210 0.8920 0.9007 31,375 -0.02(-2.20%)
Jun 27, 2024 0.9210 0.9210 0.9210 0.9210 17,278 -0.03(-3.05%)
Jun 26, 2024 0.9060 0.9500 0.9060 0.9500 43,400 +0.06(+6.74%)
Jun 25, 2024 0.9105 0.9299 0.8900 0.8900 13,923 +0.01(+1.14%)
Jun 24, 2024 0.8975 0.9060 0.8800 0.8800 30,019 +0.00(+0.49%)
Jun 21, 2024 0.8900 0.8900 0.8757 0.8757 22,013 -0.01(-1.24%)
Jun 20, 2024 0.8729 0.8900 0.8643 0.8867 31,630 +0.01(+1.08%)
Jun 18, 2024 0.8732 0.8791 0.8700 0.8772 6,350 -0.01(-0.72%)
Jun 17, 2024 0.9240 0.9498 0.8740 0.8836 19,717 -0.03(-2.90%)
Jun 14, 2024 0.9192 0.9242 0.8930 0.9100 10,472 -0.01(-1.09%)
Jun 13, 2024 0.8810 0.9500 0.8810 0.9200 33,115 -0.02(-1.60%)
Jun 12, 2024 0.9541 0.9541 0.9200 0.9350 33,918 +0.00(+0.38%)
Jun 11, 2024 0.9557 0.9557 0.9218 0.9315 20,925 -0.04(-3.91%)
Jun 10, 2024 0.9623 0.9694 0.9600 0.9694 11,196 +0.01(+1.30%)
Jun 07, 2024 0.9650 0.9820 0.9570 0.9570 14,701 -0.02(-2.35%)
Jun 06, 2024 0.9802 0.9964 0.9771 0.9800 37,494 +0.01(+1.02%)
Jun 05, 2024 1.010 1.010 0.9701 0.9701 18,512 -0.02(-1.90%)
Jun 04, 2024 1.020 1.020 0.9889 0.9889 34,075 -0.03(-3.05%)
Jun 03, 2024 1.030 1.030 1.020 1.020 8,600 +0.00(+0.07%)
May 31, 2024 1.030 1.030 1.019 1.019 36,477 +0.00(+0.13%)
May 30, 2024 1.020 1.020 1.010 1.018 26,286 -0.00(-0.20%)
May 29, 2024 1.028 1.050 1.020 1.020 29,260 -0.04(-4.16%)
May 28, 2024 1.060 1.070 1.040 1.064 37,351 +0.02(+1.75%)
May 24, 2024 1.046 1.046 1.046 1.046 26,541 -0.00(-0.38%)
May 23, 2024 1.062 1.090 1.048 1.050 40,843 -0.02(-1.48%)
May 22, 2024 1.066 1.080 1.066 1.066 9,520 -0.01(-1.31%)
May 21, 2024 1.120 1.120 1.080 1.080 15,850 -0.01(-0.92%)
May 20, 2024 1.100 1.170 1.010 1.090 63,037 +0.01(+0.93%)
May 17, 2024 1.014 1.100 1.010 1.080 45,544 +0.07(+6.93%)
May 16, 2024 1.007 1.014 1.000 1.010 18,911 +0.01(+1.00%)
May 15, 2024 1.015 1.015 1.000 1.000 8,578 -0.01(-1.28%)
May 14, 2024 1.010 1.030 1.010 1.013 35,110 +0.00(+0.30%)
May 13, 2024 1.030 1.030 1.010 1.010 6,885 -0.01(-0.98%)
May 10, 2024 1.038 1.038 1.020 1.020 7,800 -0.00(-0.49%)
May 09, 2024 1.030 1.030 1.020 1.025 27,680 +0.00(+0.00%)
May 08, 2024 1.030 1.040 1.025 1.025 40,370 -0.03(-2.38%)
May 06, 2024 1.050 5,500 +0.00(+0.00%)
May 03, 2024 1.044 1.050 1.040 1.050 51,600 +0.01(+0.96%)
May 02, 2024 1.060 1.060 1.040 1.040 37,480 -0.01(-1.36%)
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.