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

Nickel 28 Cap Corp (OP: CONXF )

0.5550 +0.0050 (+0.91%)
Streaming Delayed Price Updated: 10:24 AM EDT, May 21, 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 29, 2020 0.1200 0.1200 0.1200 40 +0.00(+0.00%)
May 28, 2020 0.1112 0.1200 0.1112 0.1200 1,100 +0.00(+0.00%)
May 26, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 22, 2020 0.1176 0.1200 0.1132 0.1200 25,500 +0.00(+2.13%)
May 20, 2020 0.1175 0.1175 0.1175 0 +0.00(+0.00%)
May 19, 2020 0.1175 0.1175 0.1175 0.1175 45,520 -0.00(-2.08%)
May 18, 2020 0.1200 0.1200 0.1200 0.1200 250 -0.00(-0.99%)
May 15, 2020 0.1212 0.1212 0.1212 0.1212 500 +0.00(+1.00%)
May 14, 2020 0.1200 0.1200 0.1200 0.1200 999 -0.01(-7.69%)
May 13, 2020 0.1300 0.1300 0.1300 70 +0.00(+0.00%)
May 12, 2020 0.1300 0.1300 0.1300 0.1300 1,078 +0.00(+0.15%)
May 11, 2020 0.1298 0.1298 0.1298 0.1298 1,060 -0.00(-3.21%)
May 08, 2020 0.1341 0.1341 0.1341 0.1341 3,500 -0.00(-0.67%)
May 06, 2020 0.1350 0.1350 0.1350 0 -0.00(-1.24%)
May 05, 2020 0.1227 0.1368 0.1195 0.1367 14,400 +0.02(+16.64%)
May 04, 2020 0.1172 0.1172 0.1172 0.1172 500 -0.01(-5.71%)
May 01, 2020 0.1247 0.1247 0.1243 0.1243 1,000 +0.00(+3.58%)
Apr 30, 2020 0.1280 0.1280 0.1079 0.1200 8,527 -0.02(-14.29%)
Apr 29, 2020 0.1312 0.1400 0.1217 0.1400 7,165 +0.02(+13.91%)
Apr 28, 2020 0.1204 0.1229 0.1204 0.1229 5,500 +0.01(+11.73%)
Apr 27, 2020 0.1152 0.1201 0.1100 0.1100 2,750 -0.01(-4.84%)
Apr 24, 2020 0.1166 0.1166 0.1155 0.1156 17,500 -0.00(-0.94%)
Apr 23, 2020 0.1277 0.1300 0.1167 0.1167 18,538 -0.01(-5.20%)
Apr 22, 2020 0.1316 0.1316 0.1144 0.1231 2,950 -0.01(-8.95%)
Apr 21, 2020 0.1352 0.1352 0.1352 0.1352 4,000 -0.00(-2.94%)
Apr 20, 2020 0.1236 0.1400 0.1222 0.1393 42,203 +0.03(+26.64%)
Apr 17, 2020 0.1104 0.1200 0.1100 0.1100 15,700 -0.00(-1.79%)
Apr 15, 2020 0.1120 0.1120 0.1120 0 -0.00(-3.45%)
Apr 14, 2020 0.1160 0.1160 0.1160 0.1160 400 +0.00(+0.00%)
Apr 13, 2020 0.1154 0.1160 0.1154 0.1160 5,300 -0.02(-14.83%)
Apr 09, 2020 0.1362 0.1362 0.1362 0.1362 100 +0.02(+14.45%)
Apr 08, 2020 0.1190 0.1190 0.1190 1 +0.00(+0.00%)
Apr 07, 2020 0.1203 0.1248 0.1164 0.1190 11,100 -0.01(-7.18%)
Apr 06, 2020 0.1282 0.1282 0.1282 0.1282 410 +0.02(+14.98%)
Apr 02, 2020 0.1115 0.1115 0.1115 0 -0.01(-4.86%)
Apr 01, 2020 0.1080 0.1172 0.1080 0.1172 1,633 +0.02(+15.58%)
Mar 31, 2020 0.1348 0.1348 0.1014 0.1014 625 +0.00(+2.42%)
Mar 30, 2020 0.1000 0.1165 0.0990 0.0990 6,500 -0.00(-1.00%)
Mar 27, 2020 0.1168 0.1168 0.0946 0.1000 13,600 -0.00(-2.91%)
Mar 26, 2020 0.1013 0.1030 0.1013 0.1030 1,410 -0.00(-2.37%)
Mar 25, 2020 0.0994 0.1055 0.0994 0.1055 650 +0.01(+13.69%)
Mar 24, 2020 0.0921 0.0928 0.0921 0.0928 2,725 +0.00(+0.32%)
Mar 23, 2020 0.0914 0.0925 0.0914 0.0925 5,276 -0.01(-7.50%)
Mar 20, 2020 0.0943 0.1000 0.0943 0.1000 6,500 +0.00(+3.63%)
Mar 19, 2020 0.1073 0.1073 0.0940 0.0965 3,470 +0.01(+7.94%)
Mar 18, 2020 0.0879 0.0894 0.0879 0.0894 2,000 -0.00(-2.83%)
Mar 16, 2020 0.0920 0.0920 0.0920 0 -0.04(-30.93%)
Mar 13, 2020 0.1424 0.1424 0.1181 0.1332 3,400 -0.00(-0.97%)
Mar 12, 2020 0.1419 0.1419 0.1345 0.1345 1,200 -0.01(-5.08%)
Mar 11, 2020 0.1417 0.1417 0.1417 0.1417 1,090 -0.02(-11.44%)
Mar 10, 2020 0.1555 0.1600 0.1555 0.1600 3,000 +0.01(+7.02%)
Mar 09, 2020 0.1680 0.1680 0.1495 0.1495 4,680 -0.03(-18.04%)
Mar 06, 2020 0.1824 0.1824 0.1824 0.1824 1,000 +0.00(+1.33%)
Mar 05, 2020 0.1787 0.1800 0.1769 0.1800 3,467 +0.01(+5.88%)
Mar 04, 2020 0.1700 0.1824 0.1700 0.1700 3,090 -0.01(-3.08%)
Mar 03, 2020 0.1765 0.1765 0.1754 0.1754 28,555 -0.02(-8.69%)
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.