Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fathom Nickel Inc (OP: FNICF )

0.0293 +0.0015 (+5.40%)
Streaming Delayed Price Updated: 3:04 PM EDT, Jun 13, 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, 2023 0.1100 0.1101 0.1099 0.1101 87,000 -0.00(-0.36%)
May 30, 2023 0.1120 0.1157 0.1094 0.1105 189,400 -0.00(-4.00%)
May 26, 2023 0.1153 0.1153 0.1148 0.1151 4,203 +0.01(+6.87%)
May 25, 2023 0.1140 0.1166 0.1022 0.1077 38,300 -0.01(-7.71%)
May 24, 2023 0.1153 0.1167 0.1140 0.1167 86,600 +0.00(+0.09%)
May 23, 2023 0.1157 0.1200 0.1140 0.1166 299,100 +0.01(+6.00%)
May 19, 2023 0.1100 0 +0.01(+5.16%)
May 18, 2023 0.1114 0.1114 0.1020 0.1046 169,852 -0.01(-7.43%)
May 17, 2023 0.1107 0.1130 0.1107 0.1130 263,423 +0.00(+3.67%)
May 16, 2023 0.1012 0.1130 0.1000 0.1090 299,251 +0.01(+7.92%)
May 15, 2023 0.0944 0.1010 0.0875 0.1010 169,677 +0.01(+8.14%)
May 12, 2023 0.0900 0.0934 0.0899 0.0934 38,800 +0.00(+3.32%)
May 11, 2023 0.0900 0.0931 0.0900 0.0904 75,065 -0.00(-0.33%)
May 10, 2023 0.0875 0.0907 0.0875 0.0907 61,000 +0.00(+0.44%)
May 09, 2023 0.0955 0.0969 0.0890 0.0903 216,190 -0.00(-1.31%)
May 08, 2023 0.1000 0.1000 0.0890 0.0915 628,164 -0.01(-12.69%)
May 05, 2023 0.1000 0.1050 0.1000 0.1048 101,302 +0.00(+4.80%)
May 04, 2023 0.1022 0.1041 0.0952 0.1000 229,801 -0.01(-5.84%)
May 03, 2023 0.1030 0.1070 0.1030 0.1062 45,192 -0.00(-2.30%)
May 02, 2023 0.1070 0.1144 0.1070 0.1087 210,000 -0.00(-2.60%)
May 01, 2023 0.1100 0.1157 0.0997 0.1116 536,675 -0.00(-1.85%)
Apr 28, 2023 0.1110 0.1224 0.1110 0.1137 293,000 -0.00(-1.13%)
Apr 27, 2023 0.1145 0.1164 0.1140 0.1150 109,000 -0.00(-0.52%)
Apr 26, 2023 0.1175 0.1216 0.1036 0.1156 280,975 -0.00(-2.12%)
Apr 25, 2023 0.1211 0.1257 0.1169 0.1181 245,936 -0.00(-3.98%)
Apr 24, 2023 0.1130 0.1270 0.1100 0.1230 279,695 +0.01(+9.14%)
Apr 21, 2023 0.1122 0.1175 0.1090 0.1127 121,611 +0.00(+0.54%)
Apr 20, 2023 0.1120 0.1158 0.1040 0.1121 600,400 +0.00(+1.91%)
Apr 19, 2023 0.1205 0.1205 0.1100 0.1100 416,933 -0.00(-2.91%)
Apr 18, 2023 0.1290 0.1290 0.1050 0.1133 854,969 -0.01(-7.66%)
Apr 17, 2023 0.1068 0.1321 0.1022 0.1227 1,236,444 +0.03(+29.43%)
Apr 14, 2023 0.0956 0.0981 0.0812 0.0948 586,916 +0.01(+11.53%)
Apr 13, 2023 0.1040 0.1049 0.0831 0.0850 765,271 -0.02(-21.66%)
Apr 12, 2023 0.1500 0.1500 0.1001 0.1085 398,612 -0.02(-15.89%)
Apr 11, 2023 0.1451 0.1451 0.1220 0.1290 378,210 -0.01(-9.09%)
Apr 10, 2023 0.1350 0.1419 0.1322 0.1419 157,279 +0.01(+5.66%)
Apr 06, 2023 0.1200 0.1350 0.1200 0.1343 71,999 +0.01(+4.11%)
Apr 05, 2023 0.1438 0.1453 0.1250 0.1290 136,750 -0.01(-7.99%)
Apr 04, 2023 0.1236 0.1402 0.1236 0.1402 121,697 +0.02(+13.43%)
Apr 03, 2023 0.1101 0.1367 0.1100 0.1236 849,089 +0.01(+12.47%)
Mar 31, 2023 0.0810 0.1099 0.0800 0.1099 559,956 +0.03(+37.37%)
Mar 30, 2023 0.0702 0.0800 0.0702 0.0800 475,045 +0.01(+12.83%)
Mar 29, 2023 0.0675 0.0740 0.0670 0.0709 209,250 +0.00(+3.05%)
Mar 28, 2023 0.0669 0.0770 0.0669 0.0688 112,150 +0.00(+5.85%)
Mar 27, 2023 0.0685 0.0685 0.0650 0.0650 40,194 -0.00(-6.88%)
Mar 24, 2023 0.0665 0.0698 0.0630 0.0698 13,897 +0.00(+4.80%)
Mar 23, 2023 0.0669 0.0681 0.0666 0.0666 50,022 -0.00(-4.86%)
Mar 22, 2023 0.0688 0.0742 0.0650 0.0700 217,846 +0.01(+9.72%)
Mar 20, 2023 0.0638 0 -0.01(-8.33%)
Mar 17, 2023 0.0777 0.0814 0.0696 0.0696 180,000 +0.00(+7.08%)
Mar 16, 2023 0.0629 0.0666 0.0629 0.0650 127,500 +0.01(+8.33%)
Mar 15, 2023 0.0600 0.0600 0.0600 0.0600 1,034 -0.01(-7.69%)
Mar 14, 2023 0.0644 0.0706 0.0615 0.0650 71,200 +0.00(+6.21%)
Mar 13, 2023 0.0607 0.0667 0.0571 0.0612 29,800 -0.01(-10.00%)
Mar 10, 2023 0.0550 0.0680 0.0550 0.0680 16,647 +0.01(+25.00%)
Mar 08, 2023 0.0544 0 -0.01(-16.31%)
Mar 07, 2023 0.0650 0.0650 0.0650 0.0650 40,000 +0.00(+1.88%)
Mar 06, 2023 0.0613 0.0713 0.0613 0.0638 91,200 +0.00(+3.57%)
Mar 03, 2023 0.0727 0.0860 0.0616 0.0616 301,901 -0.00(-5.67%)
Mar 02, 2023 0.0660 0.0720 0.0616 0.0653 203,300 +0.00(+1.56%)
Mar 01, 2023 0.0637 0.0643 0.0637 0.0643 13,000 +0.00(+6.81%)
Feb 28, 2023 0.0528 0.0602 0.0528 0.0602 167,900 +0.01(+13.58%)
Feb 27, 2023 0.0496 0.0559 0.0490 0.0530 205,000 +0.00(+5.16%)
Feb 24, 2023 0.0559 0.0559 0.0504 0.0504 84,120 -0.01(-10.95%)
Feb 23, 2023 0.0550 0.0595 0.0515 0.0566 179,634 +0.00(+2.91%)
Feb 22, 2023 0.0599 0.0599 0.0453 0.0550 777,170 -0.00(-2.65%)
Feb 21, 2023 0.0555 0.0602 0.0512 0.0565 126,825 -0.01(-11.72%)
Feb 17, 2023 0.0672 0.0673 0.0640 0.0640 38,080 -0.00(-4.48%)
Feb 16, 2023 0.1100 0.1100 0.0595 0.0670 361,176 -0.00(-3.46%)
Feb 15, 2023 0.0586 0.0837 0.0586 0.0694 380,900 +0.01(+8.44%)
Feb 14, 2023 0.0642 0.1000 0.0585 0.0640 122,285 +0.00(+6.67%)
Feb 13, 2023 0.0795 0.1000 0.0600 0.0600 338,915 -0.01(-16.90%)
Feb 10, 2023 0.0650 0.0722 0.0618 0.0722 264,086 +0.01(+17.02%)
Feb 09, 2023 0.0740 0.0740 0.0600 0.0617 78,100 -0.01(-9.53%)
Feb 08, 2023 0.0570 0.0730 0.0570 0.0682 285,900 +0.01(+11.62%)
Feb 07, 2023 0.0461 0.0651 0.0460 0.0611 369,800 +0.01(+27.29%)
Feb 06, 2023 0.0456 0.0550 0.0449 0.0480 539,153 +0.01(+14.56%)
Feb 03, 2023 0.0356 0.0456 0.0300 0.0419 531,481 +0.00(+4.75%)
Feb 02, 2023 0.0400 0.0445 0.0400 0.0400 35,000 +0.00(+11.73%)
Feb 01, 2023 0.0358 0.0445 0.0358 0.0358 10,500 +0.00(+1.70%)
Jan 30, 2023 0.0352 0 -0.00(-0.28%)
Jan 27, 2023 0.0357 0.0384 0.0353 0.0353 18,050 -0.00(-10.18%)
Jan 26, 2023 0.0358 0.0393 0.0358 0.0393 10,000 +0.00(+10.39%)
Jan 25, 2023 0.0381 0.0381 0.0356 0.0356 25,300 +0.00(+7.88%)
Jan 24, 2023 0.0470 0.0470 0.0288 0.0330 15,260 -0.00(-8.33%)
Jan 23, 2023 0.0341 0.0360 0.0319 0.0360 84,800 +0.00(+0.00%)
Jan 20, 2023 0.0360 0.0360 0.0360 0.0360 500 +0.00(+1.98%)
Jan 19, 2023 0.0354 0.0380 0.0353 0.0353 35,000 -0.00(-0.28%)
Jan 18, 2023 0.0380 0.0461 0.0354 0.0354 20,500 -0.00(-11.50%)
Jan 17, 2023 0.0380 0.0418 0.0375 0.0400 280,000 -0.00(-5.88%)
Jan 13, 2023 0.0430 0.0443 0.0425 0.0425 15,695 -0.00(-7.21%)
Jan 12, 2023 0.0431 0.0466 0.0430 0.0458 208,450 -0.00(-6.34%)
Jan 11, 2023 0.0493 0.0493 0.0489 0.0489 15,500 -0.00(-1.21%)
Jan 10, 2023 0.0490 0.0495 0.0450 0.0495 163,845 -0.00(-5.89%)
Jan 09, 2023 0.0464 0.0543 0.0464 0.0526 127,000 -0.00(-7.88%)
Jan 06, 2023 0.0619 0.0620 0.0494 0.0571 110,320 +0.02(+55.59%)
Jan 05, 2023 0.0250 0.0367 0.0250 0.0367 20,250 -0.00(-7.09%)
Jan 04, 2023 0.0395 0.0395 0.0395 0.0395 110 -0.00(-5.73%)
Jan 03, 2023 0.0419 0.0419 0.0419 0.0419 1,000 +0.01(+26.97%)
Dec 29, 2022 0.0330 0 -0.01(-27.79%)
Dec 28, 2022 0.0457 0.0457 0.0457 0.0457 100 -0.01(-19.12%)
Dec 27, 2022 0.0359 0.0846 0.0359 0.0565 30,000 +0.02(+46.37%)
Dec 23, 2022 0.0361 0.0504 0.0361 0.0386 79,005 +0.00(+7.22%)
Dec 22, 2022 0.0386 0.0386 0.0360 0.0360 3,500 -0.00(-7.22%)
Dec 21, 2022 0.0388 0.0388 0.0388 0.0388 334 -0.00(-1.52%)
Dec 20, 2022 0.0394 0.0394 0.0394 0.0394 847 -0.01(-13.02%)
Dec 19, 2022 0.0440 0.0490 0.0440 0.0453 1,534 +0.02(+87.19%)
Dec 15, 2022 0.0242 0 -0.01(-27.54%)
Dec 02, 2022 0.0334 0 -0.01(-25.78%)
Dec 01, 2022 0.0450 0.0450 0.0450 0.0450 844 -0.00(-5.26%)
Nov 30, 2022 0.0475 0.0475 0.0475 0.0475 1,000 +0.00(+10.21%)
Nov 29, 2022 0.0450 0.0499 0.0431 0.0431 16,155 +0.00(+7.75%)
Nov 28, 2022 0.0398 0.0430 0.0397 0.0400 47,695 -0.00(-6.98%)
Nov 23, 2022 0.0430 0 -0.00(-3.37%)
Nov 21, 2022 0.0445 600 +0.00(+4.71%)
Nov 17, 2022 0.0425 0 +0.00(+5.20%)
Nov 15, 2022 0.0404 0 -0.00(-0.74%)
Nov 04, 2022 0.0407 0 +0.00(+1.75%)
Nov 02, 2022 0.0400 0 -0.00(-2.44%)
Oct 24, 2022 0.0410 0 -0.00(-7.24%)
Oct 18, 2022 0.0442 0 +0.00(+7.80%)
Oct 17, 2022 0.0410 0.0410 0.0410 0.0410 10,000 -0.01(-18.97%)
Oct 11, 2022 0.0506 0 +0.01(+17.67%)
Oct 10, 2022 0.0502 0.0502 0.0430 0.0430 2,620 -0.00(-9.85%)
Oct 07, 2022 0.0560 0.0560 0.0453 0.0477 55,000 -0.00(-8.45%)
Oct 06, 2022 0.0480 0.0521 0.0469 0.0521 7,329 +0.00(+8.54%)
Oct 05, 2022 0.0480 0.0480 0.0480 0.0480 8,454 -0.00(-4.00%)
Oct 04, 2022 0.0500 0.0500 0.0500 0.0500 600 -0.00(-4.76%)
Oct 03, 2022 0.0525 0.0525 0.0525 0.0525 10,000 +0.00(+3.35%)
Sep 30, 2022 0.0575 0.0575 0.0508 0.0508 40,000 -0.01(-20.00%)
Sep 27, 2022 0.0635 0 +0.00(+4.10%)
Sep 26, 2022 0.0610 0.0610 0.0610 0.0610 100 -0.01(-15.63%)
Sep 23, 2022 0.0700 0.0819 0.0700 0.0723 132,000 +0.01(+16.61%)
Sep 21, 2022 0.0620 0 +0.00(+7.83%)
Sep 20, 2022 0.0680 0.0700 0.0575 0.0575 32,000 -0.01(-20.69%)
Sep 19, 2022 0.0700 0.0725 0.0675 0.0725 36,000 -0.01(-14.71%)
Sep 15, 2022 0.0850 0 -0.01(-8.11%)
Sep 14, 2022 0.0900 0.0925 0.0835 0.0925 26,000 -0.01(-7.50%)
Sep 07, 2022 0.1000 0 -0.03(-21.94%)
Sep 06, 2022 0.1300 0.1300 0.1281 0.1281 306 -0.00(-1.46%)
Sep 02, 2022 0.1210 0.1300 0.1118 0.1300 23,500 +0.05(+56.44%)
Sep 01, 2022 0.0785 0.0831 0.0785 0.0831 26,000 +0.01(+7.23%)
Aug 31, 2022 0.0775 0.0775 0.0775 0.0775 10,000 +0.01(+7.94%)
Aug 30, 2022 0.0718 0.0718 0.0718 0.0718 10,000 -0.00(-0.14%)
Aug 29, 2022 0.0809 0.0809 0.0719 0.0719 5,104 -0.03(-26.33%)
Aug 24, 2022 0.0976 0 +0.02(+20.49%)
Aug 23, 2022 0.0810 0.0810 0.0810 0.0810 1,500 +0.00(+0.00%)
Aug 19, 2022 0.0810 0 -0.01(-8.99%)
Aug 18, 2022 0.0890 0.0890 0.0890 0.0890 500 -0.01(-12.83%)
Aug 16, 2022 0.1021 0 +0.01(+8.27%)
Aug 12, 2022 0.0943 0 -0.01(-12.36%)
Aug 11, 2022 0.1019 0.1076 0.1019 0.1076 5,000 +0.02(+17.85%)
Aug 05, 2022 0.0913 0 -0.01(-8.70%)
Aug 04, 2022 0.1000 0.1000 0.1000 0.1000 100 -0.01(-6.45%)
Aug 03, 2022 0.1069 0.1069 0.1069 0.1069 10,000 +0.00(+3.69%)
Aug 02, 2022 0.1031 0.1031 0.1031 0.1031 10,000 -0.01(-8.52%)
Aug 01, 2022 0.1223 0.1621 0.1127 0.1127 50,000 +0.02(+22.37%)
Jul 19, 2022 0.0921 0 -0.01(-13.28%)
Jul 18, 2022 0.1200 0.1200 0.1004 0.1062 30,000 -0.01(-8.53%)
Jul 15, 2022 0.1034 0.1161 0.1034 0.1161 2,900 -0.02(-14.70%)
Jul 13, 2022 0.1361 0 +0.02(+13.42%)
Jul 12, 2022 0.1160 0.1200 0.1160 0.1200 13,500 -0.00(-0.83%)
Jul 07, 2022 0.1210 0 -0.00(-3.20%)
Jul 06, 2022 0.1387 0.1387 0.1250 0.1250 15,000 -0.01(-9.88%)
Jul 05, 2022 0.1387 0.1387 0.1387 0.1387 5,000 -0.01(-8.39%)
Jul 01, 2022 0.1524 0.1539 0.1514 0.1514 34,000 -0.00(-0.79%)
Jun 30, 2022 0.1500 0.1526 0.1431 0.1526 26,500 +0.00(+1.73%)
Jun 29, 2022 0.1500 0.1500 0.1500 0.1500 100 -0.01(-8.42%)
Jun 27, 2022 0.1638 0 +0.01(+8.41%)
Jun 24, 2022 0.1321 0.1511 0.1320 0.1511 3,812 +0.01(+7.09%)
Jun 22, 2022 0.1411 0 -0.03(-17.68%)
Jun 21, 2022 0.1616 0.1714 0.1611 0.1714 40,500 -0.03(-14.04%)
Jun 16, 2022 0.1994 0 +0.04(+24.55%)
Jun 15, 2022 0.1650 0.1655 0.1566 0.1601 18,056 +0.00(+0.06%)
Jun 13, 2022 0.1600 0 -0.02(-11.11%)
Jun 10, 2022 0.1711 0.1800 0.1682 0.1800 26,500 +0.01(+3.93%)
Jun 08, 2022 0.1732 0 +0.00(+0.00%)
Jun 07, 2022 0.1732 0.1732 0.1732 0.1732 500 -0.00(-1.31%)
Jun 06, 2022 0.1755 0.1755 0.1755 0.1755 2,000 -0.02(-11.85%)
Jun 03, 2022 0.1991 0.1991 0.1991 0.1991 5,000 +0.00(+2.10%)
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.