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

Fitzroy Minerals Inc (OP: NOCSF )

N/A UNCHANGED
Last Price Updated: 10:15 AM EST, Jan 29, 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 28, 2021 0.3148 0.3200 0.3074 0.3146 24,950 -0.02(-5.84%)
May 26, 2021 0.3341 0.3341 0.3341 0 -0.01(-3.16%)
May 25, 2021 0.3750 0.3750 0.3400 0.3450 34,400 -0.02(-4.35%)
May 21, 2021 0.3607 0.3607 0.3607 0 +0.03(+8.03%)
May 20, 2021 0.3424 0.3424 0.3339 0.3339 13,685 +0.01(+4.34%)
May 19, 2021 0.3300 0.3554 0.2947 0.3200 92,825 +0.00(+0.00%)
May 18, 2021 0.3100 0.3200 0.2975 0.3200 54,364 +0.01(+3.23%)
May 17, 2021 0.2800 0.3151 0.2650 0.3100 19,550 +0.02(+6.90%)
May 14, 2021 0.3100 0.3100 0.2805 0.2900 35,100 +0.00(+1.01%)
May 13, 2021 0.2964 0.2999 0.2750 0.2871 28,850 -0.03(-10.03%)
May 12, 2021 0.3191 0.3191 0.3191 0.3191 500 +0.04(+12.76%)
May 11, 2021 0.3058 0.3300 0.2767 0.2830 24,100 -0.03(-8.33%)
May 10, 2021 0.2995 0.3087 0.2995 0.3087 5,000 +0.01(+2.66%)
May 07, 2021 0.2900 0.3033 0.2830 0.3007 46,770 +0.01(+4.48%)
May 06, 2021 0.2791 0.2918 0.2791 0.2878 6,500 +0.01(+2.79%)
May 05, 2021 0.2957 0.2973 0.2800 0.2800 15,684 -0.03(-10.17%)
May 04, 2021 0.2800 0.3117 0.2800 0.3117 9,500 +0.01(+3.45%)
May 03, 2021 0.3188 0.3188 0.2976 0.3013 5,500 -0.01(-2.59%)
Apr 30, 2021 0.2801 0.3144 0.2801 0.3093 11,000 -0.02(-4.86%)
Apr 29, 2021 0.3214 0.3263 0.2995 0.3251 16,846 +0.01(+2.10%)
Apr 28, 2021 0.2733 0.3184 0.2671 0.3184 98,346 +0.06(+23.41%)
Apr 27, 2021 0.2740 0.2740 0.2560 0.2580 99,500 -0.03(-9.47%)
Apr 26, 2021 0.2545 0.2900 0.2545 0.2850 14,555 -0.03(-8.65%)
Apr 23, 2021 0.3092 0.3120 0.3000 0.3120 13,000 +0.01(+4.00%)
Apr 22, 2021 0.3124 0.3124 0.3000 0.3000 15,625 -0.02(-5.09%)
Apr 21, 2021 0.3124 0.3199 0.3107 0.3161 9,100 -0.01(-1.92%)
Apr 20, 2021 0.3176 0.3223 0.3176 0.3223 1,650 +0.02(+7.43%)
Apr 19, 2021 0.2901 0.3061 0.2901 0.3000 23,210 -0.01(-4.21%)
Apr 16, 2021 0.3218 0.3260 0.2941 0.3132 6,100 -0.00(-0.57%)
Apr 15, 2021 0.3037 0.3150 0.2997 0.3150 22,722 -0.01(-3.08%)
Apr 14, 2021 0.3200 0.3250 0.3186 0.3250 15,500 -0.00(-0.06%)
Apr 13, 2021 0.3261 0.3273 0.3149 0.3252 83,300 -0.03(-7.17%)
Apr 12, 2021 0.3725 0.3725 0.3503 0.3503 22,789 +0.01(+2.34%)
Apr 09, 2021 0.3228 0.3423 0.3160 0.3423 54,100 +0.02(+6.17%)
Apr 08, 2021 0.3374 0.3499 0.3224 0.3224 13,115 -0.01(-4.45%)
Apr 07, 2021 0.3500 0.3500 0.3374 0.3374 24,240 -0.02(-6.28%)
Apr 06, 2021 0.3505 0.3796 0.3505 0.3600 18,150 +0.00(+0.19%)
Apr 05, 2021 0.3800 0.3800 0.3556 0.3593 29,600 -0.01(-1.48%)
Apr 01, 2021 0.3526 0.3665 0.3526 0.3647 51,500 -0.01(-3.75%)
Mar 31, 2021 0.3800 0.3898 0.3570 0.3789 129,350 +0.00(+0.96%)
Mar 30, 2021 0.3798 0.3896 0.3753 0.3753 15,750 -0.05(-12.31%)
Mar 29, 2021 0.4000 0.4280 0.3800 0.4280 11,131 -0.01(-1.88%)
Mar 26, 2021 0.4000 0.4386 0.4000 0.4362 6,100 +0.05(+11.73%)
Mar 25, 2021 0.4100 0.4165 0.3778 0.3904 22,900 -0.08(-16.94%)
Mar 24, 2021 0.4423 0.4700 0.4100 0.4700 28,954 +0.03(+6.82%)
Mar 23, 2021 0.4376 0.4400 0.4376 0.4400 9,500 +0.01(+2.02%)
Mar 22, 2021 0.4400 0.4650 0.4154 0.4313 23,374 -0.02(-4.16%)
Mar 19, 2021 0.4700 0.4700 0.4400 0.4500 23,800 -0.04(-7.99%)
Mar 18, 2021 0.4899 0.4958 0.4891 0.4891 4,675 -0.01(-1.19%)
Mar 17, 2021 0.4941 0.4950 0.4738 0.4950 43,203 -0.02(-4.68%)
Mar 16, 2021 0.5104 0.5193 0.5104 0.5193 10,208 +0.01(+2.67%)
Mar 15, 2021 0.5168 0.5179 0.4980 0.5058 62,508 -0.01(-1.42%)
Mar 12, 2021 0.5450 0.5450 0.5131 0.5131 14,000 -0.05(-8.47%)
Mar 11, 2021 0.5585 0.5606 0.5481 0.5606 22,748 +0.05(+8.94%)
Mar 10, 2021 0.5367 0.5367 0.5146 0.5146 11,955 -0.02(-2.91%)
Mar 09, 2021 0.5391 0.5448 0.5276 0.5300 55,250 +0.01(+1.92%)
Mar 08, 2021 0.4816 0.5400 0.4816 0.5200 64,450 +0.02(+4.00%)
Mar 05, 2021 0.5100 0.5100 0.4751 0.5000 76,400 -0.01(-1.48%)
Mar 04, 2021 0.5032 0.5183 0.4821 0.5075 166,203 +0.01(+1.78%)
Mar 03, 2021 0.5500 0.5500 0.4856 0.4986 26,510 -0.03(-5.92%)
Mar 02, 2021 0.5505 0.5507 0.5078 0.5300 180,357 -0.00(-0.47%)
Mar 01, 2021 0.5310 0.5642 0.5210 0.5325 34,700 +0.02(+4.23%)
Feb 26, 2021 0.5191 0.5222 0.4954 0.5109 93,000 +0.00(+0.18%)
Feb 25, 2021 0.5167 0.5477 0.5100 0.5100 70,915 -0.01(-1.92%)
Feb 24, 2021 0.4100 0.5200 0.4100 0.5200 206,775 +0.11(+26.83%)
Feb 23, 2021 0.4100 0.4100 0.4100 0.4100 2,500 +0.00(+0.00%)
Feb 22, 2021 0.4293 0.4293 0.4000 0.4100 27,019 -0.01(-2.38%)
Feb 19, 2021 0.4202 0.4311 0.3960 0.4200 41,100 -0.01(-1.18%)
Feb 18, 2021 0.4100 0.4299 0.4100 0.4250 5,736 +0.02(+3.66%)
Feb 17, 2021 0.4100 0.4141 0.4094 0.4100 20,200 -0.00(-0.94%)
Feb 16, 2021 0.4236 0.4329 0.3812 0.4139 21,338 -0.00(-0.77%)
Feb 12, 2021 0.3973 0.4171 0.3727 0.4171 53,700 +0.04(+11.49%)
Feb 11, 2021 0.3950 0.4245 0.3741 0.3741 75,831 +0.05(+17.24%)
Feb 10, 2021 0.3272 0.3576 0.3100 0.3191 134,650 +0.01(+4.62%)
Feb 09, 2021 0.3333 0.3333 0.3050 0.3050 45,100 -0.01(-3.17%)
Feb 08, 2021 0.3017 0.3305 0.2900 0.3150 156,048 -0.03(-9.95%)
Feb 05, 2021 0.3485 0.3865 0.3170 0.3498 148,800 -0.03(-6.77%)
Feb 04, 2021 0.3761 0.3871 0.3752 0.3752 8,300 -0.01(-1.42%)
Feb 03, 2021 0.3300 0.3965 0.3165 0.3806 303,150 +0.06(+19.91%)
Feb 02, 2021 0.3200 0.3266 0.3088 0.3174 62,910 +0.04(+13.24%)
Feb 01, 2021 0.3243 0.3464 0.2800 0.2803 71,150 +0.00(+0.11%)
Jan 29, 2021 0.2884 0.3011 0.2491 0.2800 49,900 -0.00(-0.81%)
Jan 28, 2021 0.2900 0.2900 0.2760 0.2823 114,000 +0.02(+6.65%)
Jan 27, 2021 0.2936 0.3000 0.2500 0.2647 129,050 -0.05(-15.97%)
Jan 26, 2021 0.2727 0.3150 0.2727 0.3150 2,800 +0.02(+5.00%)
Jan 25, 2021 0.3000 0.3500 0.3000 0.3000 11,630 -0.06(-15.87%)
Jan 22, 2021 0.3271 0.3566 0.3251 0.3566 28,000 +0.01(+2.62%)
Jan 21, 2021 0.3500 0.3502 0.3319 0.3475 20,872 -0.00(-0.71%)
Jan 20, 2021 0.3456 0.3500 0.3000 0.3500 10,638 -0.00(-0.17%)
Jan 19, 2021 0.3410 0.3705 0.3340 0.3506 20,110 -0.01(-2.58%)
Jan 15, 2021 0.3599 0.3599 0.3599 0.3599 28,000 +0.02(+5.85%)
Jan 13, 2021 0.3556 0.3556 0.3400 0.3400 14,500 +0.02(+6.25%)
Jan 12, 2021 0.3329 0.3329 0.3101 0.3200 18,470 -0.01(-3.32%)
Jan 11, 2021 0.3238 0.3634 0.3160 0.3310 49,700 +0.02(+7.78%)
Jan 08, 2021 0.3217 0.3578 0.2863 0.3071 186,800 -0.00(-0.94%)
Jan 07, 2021 0.3250 0.3250 0.2978 0.3100 94,000 -0.02(-4.62%)
Jan 06, 2021 0.3195 0.3300 0.3195 0.3250 40,000 -0.01(-3.45%)
Jan 05, 2021 0.3812 0.3812 0.3100 0.3366 93,300 -0.01(-2.86%)
Jan 04, 2021 0.3558 0.3698 0.3373 0.3465 29,501 +0.03(+8.32%)
Dec 31, 2020 0.3199 0.3199 0.3199 51,648 +0.02(+6.63%)
Dec 30, 2020 0.3254 0.3730 0.3000 0.3000 51,648 -0.01(-4.18%)
Dec 29, 2020 0.3300 0.3525 0.2909 0.3131 124,039 -0.09(-21.73%)
Dec 28, 2020 0.3899 0.4000 0.3200 0.4000 23,985 +0.05(+12.96%)
Dec 24, 2020 0.2922 0.3541 0.2922 0.3541 138,100 +0.06(+22.10%)
Dec 23, 2020 0.2492 0.2988 0.2492 0.2900 25,100 +0.06(+27.19%)
Dec 22, 2020 0.2154 0.2280 0.2100 0.2280 13,950 +0.02(+10.47%)
Dec 21, 2020 0.2002 0.2445 0.1995 0.2064 71,954 -0.05(-18.80%)
Dec 18, 2020 0.2300 0.2542 0.2094 0.2542 33,900 +0.02(+7.85%)
Dec 17, 2020 0.2600 0.2600 0.2310 0.2357 105,662 -0.00(-1.59%)
Dec 16, 2020 0.2580 0.2693 0.2395 0.2395 157,850 -0.03(-11.30%)
Dec 15, 2020 0.2366 0.2700 0.2309 0.2700 131,250 +0.04(+17.39%)
Dec 14, 2020 0.2170 0.2700 0.2122 0.2300 128,821 +0.01(+2.50%)
Dec 11, 2020 0.2243 0.2300 0.2115 0.2244 45,500 -0.01(-6.07%)
Dec 10, 2020 0.2500 0.2500 0.2389 0.2389 5,000 +0.03(+15.41%)
Dec 09, 2020 0.2317 0.2317 0.2051 0.2070 39,969 -0.01(-3.09%)
Dec 08, 2020 0.2200 0.2200 0.2136 0.2136 3,500 +0.00(+1.62%)
Dec 07, 2020 0.2070 0.2102 0.1913 0.2102 73,875 +0.01(+3.29%)
Dec 04, 2020 0.2035 0.2035 0.2035 7,000 +0.00(+0.00%)
Dec 03, 2020 0.2050 0.2051 0.1910 0.2035 45,000 +0.01(+6.88%)
Dec 02, 2020 0.1904 0.1904 0.1904 0.1904 100 -0.02(-7.53%)
Dec 01, 2020 0.2059 0.2059 0.2059 0.2059 285 -0.01(-5.85%)
Nov 27, 2020 0.2187 0.2187 0.2187 0 +0.03(+16.76%)
Nov 25, 2020 0.1873 0.1873 0.1873 0.1873 300 -0.01(-2.80%)
Nov 23, 2020 0.1927 0.1927 0.1927 0 +0.18(+1827.00%)
Nov 19, 2020 0.0100 0.0100 0.0100 0 -0.17(-94.44%)
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.