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

Fpx Nickel Corp (TSV: FPX )

0.3250 UNCHANGED
Streaming Delayed Price Updated: 11:21 AM 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 31, 2022 0.6300 0.6400 0.5700 0.5700 126,608 -0.07(-10.94%)
May 30, 2022 0.6000 0.6400 0.6000 0.6400 20,030 +0.04(+6.67%)
May 27, 2022 0.6200 0.6200 0.6000 0.6000 15,994 +0.01(+1.69%)
May 26, 2022 0.5900 0.5900 0.5800 0.5900 47,942 +0.00(+0.00%)
May 25, 2022 0.5700 0.5900 0.5700 0.5900 89,047 +0.03(+5.36%)
May 24, 2022 0.5700 0.6000 0.5600 0.5600 161,147 +0.05(+9.80%)
May 20, 2022 0.5100 0 +0.01(+2.00%)
May 19, 2022 0.5200 0.5200 0.5000 0.5000 93,560 -0.03(-5.66%)
May 18, 2022 0.5400 0.5400 0.5200 0.5300 31,789 -0.02(-3.64%)
May 17, 2022 0.5500 0.5500 0.5400 0.5500 28,844 +0.01(+1.85%)
May 16, 2022 0.5900 0.5900 0.5200 0.5400 26,944 +0.01(+1.89%)
May 13, 2022 0.4950 0.5300 0.4950 0.5300 44,574 +0.05(+9.28%)
May 12, 2022 0.5500 0.5500 0.4850 0.4850 222,105 -0.08(-13.39%)
May 11, 2022 0.5500 0.5600 0.5300 0.5600 94,137 +0.06(+12.00%)
May 10, 2022 0.5300 0.5300 0.5000 0.5000 103,641 -0.01(-1.96%)
May 09, 2022 0.5800 0.5800 0.5000 0.5100 184,089 -0.07(-12.07%)
May 06, 2022 0.5600 0.5800 0.5600 0.5800 45,875 +0.02(+3.57%)
May 05, 2022 0.6000 0.6000 0.5600 0.5600 210,265 -0.02(-3.45%)
May 04, 2022 0.5500 0.5800 0.5300 0.5800 119,548 +0.04(+7.41%)
May 03, 2022 0.5700 0.5700 0.5400 0.5400 158,865 -0.02(-3.57%)
May 02, 2022 0.5900 0.5900 0.5600 0.5600 132,083 -0.03(-5.08%)
Apr 29, 2022 0.6100 0.6100 0.5800 0.5900 83,645 -0.02(-3.28%)
Apr 28, 2022 0.5900 0.6100 0.5600 0.6100 103,249 +0.04(+7.02%)
Apr 27, 2022 0.6300 0.6300 0.5700 0.5700 228,421 -0.02(-3.39%)
Apr 26, 2022 0.6300 0.6600 0.5900 0.5900 183,790 -0.03(-4.84%)
Apr 25, 2022 0.6400 0.6400 0.6000 0.6200 271,177 +0.01(+1.64%)
Apr 22, 2022 0.6900 0.6900 0.5900 0.6100 728,429 -0.08(-11.59%)
Apr 21, 2022 0.7700 0.7700 0.6800 0.6900 373,560 -0.08(-10.39%)
Apr 20, 2022 0.8000 0.8000 0.7400 0.7700 154,807 -0.03(-3.75%)
Apr 19, 2022 0.7700 0.8000 0.7700 0.8000 43,437 +0.03(+3.90%)
Apr 18, 2022 0.8000 0.8000 0.7700 0.7700 55,804 -0.03(-3.75%)
Apr 14, 2022 0.8000 0 +0.01(+1.27%)
Apr 13, 2022 0.7600 0.7900 0.7600 0.7900 27,612 +0.03(+3.95%)
Apr 12, 2022 0.7800 0.8000 0.7600 0.7600 90,754 -0.02(-2.56%)
Apr 11, 2022 0.8100 0.8200 0.7800 0.7800 90,225 -0.02(-2.50%)
Apr 08, 2022 0.8100 0.8300 0.8000 0.8000 38,598 +0.00(+0.00%)
Apr 07, 2022 0.8100 0.8100 0.7900 0.8000 44,300 +0.01(+1.27%)
Apr 06, 2022 0.8300 0.8400 0.7900 0.7900 134,071 -0.05(-5.95%)
Apr 05, 2022 0.8100 0.8500 0.8100 0.8400 140,228 +0.01(+1.20%)
Apr 04, 2022 0.8200 0.8300 0.8000 0.8300 132,623 +0.03(+3.75%)
Apr 01, 2022 0.7800 0.8000 0.7800 0.8000 43,854 +0.02(+2.56%)
Mar 31, 2022 0.7900 0.8100 0.7800 0.7800 253,864 +0.00(+0.00%)
Mar 30, 2022 0.7600 0.8000 0.7500 0.7800 106,769 +0.04(+5.41%)
Mar 29, 2022 0.7600 0.7600 0.7400 0.7400 52,844 +0.00(+0.00%)
Mar 28, 2022 0.7600 0.7600 0.7400 0.7400 203,571 -0.04(-5.13%)
Mar 25, 2022 0.8200 0.8200 0.7800 0.7800 124,211 -0.05(-6.02%)
Mar 24, 2022 0.7800 0.8600 0.7700 0.8300 273,279 +0.07(+9.21%)
Mar 23, 2022 0.7500 0.8000 0.7500 0.7600 201,530 +0.02(+2.70%)
Mar 22, 2022 0.7400 0.7600 0.7400 0.7400 56,679 +0.00(+0.00%)
Mar 21, 2022 0.7300 0.7600 0.7200 0.7400 193,914 +0.01(+1.37%)
Mar 18, 2022 0.7000 0.7300 0.7000 0.7300 101,976 +0.02(+2.82%)
Mar 17, 2022 0.7200 0.7200 0.7000 0.7100 347,245 +0.01(+1.43%)
Mar 16, 2022 0.7200 0.7400 0.7000 0.7000 177,445 +0.00(+0.00%)
Mar 15, 2022 0.7000 0.7100 0.6900 0.7000 261,525 -0.01(-1.41%)
Mar 14, 2022 0.7300 0.7300 0.6900 0.7100 427,550 -0.02(-2.74%)
Mar 11, 2022 0.7600 0.7600 0.7300 0.7300 311,229 -0.02(-2.67%)
Mar 10, 2022 0.8000 0.8100 0.7300 0.7500 514,249 -0.05(-6.25%)
Mar 09, 2022 0.8700 0.8800 0.7600 0.8000 566,074 -0.07(-8.05%)
Mar 08, 2022 0.8800 0.9600 0.8100 0.8700 1,702,783 +0.01(+1.16%)
Mar 07, 2022 0.7400 0.8700 0.7300 0.8600 1,349,741 +0.16(+22.86%)
Mar 04, 2022 0.6800 0.7000 0.6800 0.7000 321,186 +0.02(+2.94%)
Mar 03, 2022 0.6600 0.6850 0.6600 0.6800 267,707 +0.03(+4.62%)
Mar 02, 2022 0.6600 0.6700 0.6500 0.6500 62,725 -0.01(-1.52%)
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.