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

Nickel 28 Cap Corp (OP: CONXF )

0.5390 -0.0020 (-0.37%)
Streaming Delayed Price Updated: 12:34 PM EDT, May 31, 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 (%)
Aug 31, 2020 0.2050 0.2058 0.2050 0.2058 700 +0.00(+0.24%)
Aug 28, 2020 0.2062 0.2062 0.2000 0.2053 7,400 -0.02(-6.85%)
Aug 27, 2020 0.2001 0.2204 0.2001 0.2204 6,788 +0.02(+9.16%)
Aug 26, 2020 0.2050 0.2200 0.2019 0.2019 20,500 -0.02(-6.96%)
Aug 25, 2020 0.2163 0.2200 0.2000 0.2170 65,742 +0.02(+8.50%)
Aug 24, 2020 0.1900 0.2169 0.1800 0.2000 13,974 +0.02(+8.46%)
Aug 21, 2020 0.1926 0.1926 0.1844 0.1844 5,500 -0.01(-5.00%)
Aug 20, 2020 0.1941 0.1941 0.1941 0.1941 4,000 -0.00(-0.97%)
Aug 19, 2020 0.2100 0.2100 0.1960 0.1960 16,314 -0.02(-7.89%)
Aug 18, 2020 0.2100 0.2128 0.2100 0.2128 54,321 +0.00(+1.33%)
Aug 17, 2020 0.2100 0.2167 0.2047 0.2100 72,290 +0.01(+4.63%)
Aug 14, 2020 0.2007 0.2007 0.2007 15 +0.00(+0.00%)
Aug 13, 2020 0.2120 0.2169 0.2000 0.2007 21,368 -0.02(-7.51%)
Aug 12, 2020 0.2075 0.2171 0.2000 0.2170 6,931 +0.01(+4.03%)
Aug 11, 2020 0.2046 0.2100 0.1990 0.2086 139,425 +0.01(+3.17%)
Aug 10, 2020 0.2207 0.2207 0.2022 0.2022 17,100 -0.00(-1.84%)
Aug 07, 2020 0.2090 0.2100 0.2005 0.2060 20,200 -0.00(-0.48%)
Aug 06, 2020 0.2148 0.3000 0.2070 0.2070 14,984 -0.01(-5.91%)
Aug 05, 2020 0.2003 0.2220 0.2003 0.2200 115,990 +0.02(+10.89%)
Aug 04, 2020 0.1789 0.1984 0.1789 0.1984 60,111 +0.02(+10.22%)
Jul 31, 2020 0.1800 0.1800 0.1800 0 +0.01(+4.05%)
Jul 30, 2020 0.1750 0.1750 0.1640 0.1730 79,451 +0.00(+0.46%)
Jul 29, 2020 0.1722 0.1722 0.1722 0.1722 4,494 -0.00(-1.60%)
Jul 28, 2020 0.1495 0.1830 0.1495 0.1750 16,080 +0.02(+16.67%)
Jul 27, 2020 0.1475 0.1500 0.1475 0.1500 45,000 +0.00(+0.00%)
Jul 24, 2020 0.1530 0.1530 0.1500 0.1500 4,300 +0.00(+2.81%)
Jul 23, 2020 0.1451 0.1528 0.1410 0.1459 34,000 +0.00(+0.48%)
Jul 22, 2020 0.1300 0.1452 0.1300 0.1452 9,616 +0.01(+7.56%)
Jul 21, 2020 0.1370 0.1389 0.1350 0.1350 25,022 +0.00(+3.61%)
Jul 17, 2020 0.1303 0.1303 0.1303 0 +0.01(+11.46%)
Jul 16, 2020 0.1169 0.1169 0.1169 0.1169 150 -0.00(-2.58%)
Jul 15, 2020 0.1295 0.1295 0.1149 0.1200 873 -0.01(-6.98%)
Jul 13, 2020 0.1290 0.1290 0.1290 0 +0.00(+1.18%)
Jul 10, 2020 0.1250 0.1275 0.1250 0.1275 1,000 +0.01(+8.42%)
Jul 09, 2020 0.1176 0.1176 0.1176 0.1176 700 -0.00(-0.34%)
Jul 08, 2020 0.1133 0.1300 0.1133 0.1180 4,378 +0.01(+4.52%)
Jul 07, 2020 0.1129 0.1129 0.1129 0.1129 100 +0.00(+2.64%)
Jul 06, 2020 0.1100 0.1100 0.1100 0.1100 4,000 -0.00(-2.40%)
Jul 02, 2020 0.1100 0.1291 0.1100 0.1127 6,900 -0.00(-4.17%)
Jun 30, 2020 0.1176 0.1176 0.1176 0 -0.00(-3.61%)
Jun 29, 2020 0.1045 0.1220 0.1045 0.1220 1,500 +0.00(+1.67%)
Jun 26, 2020 0.1200 0.1200 0.1200 50 +0.00(+0.00%)
Jun 24, 2020 0.1200 0.1200 0.1200 0 -0.01(-9.64%)
Jun 23, 2020 0.1033 0.1328 0.1006 0.1328 111,000 +0.03(+29.56%)
Jun 22, 2020 0.1025 0.1025 0.1025 0.1025 2,050 +0.00(+2.50%)
Jun 19, 2020 0.1018 0.1018 0.1000 0.1000 700 -0.01(-9.09%)
Jun 18, 2020 0.1100 0.1100 0.1100 0.1100 1,125 +0.01(+7.32%)
Jun 17, 2020 0.1025 0.1025 0.1025 0.1025 500 -0.01(-8.89%)
Jun 16, 2020 0.1123 0.1125 0.1123 0.1125 5,700 +0.01(+7.14%)
Jun 15, 2020 0.1050 0.1050 0.1044 0.1050 3,005 +0.00(+5.00%)
Jun 11, 2020 0.1000 0.1000 0.1000 0 +0.00(+2.88%)
Jun 10, 2020 0.1095 0.1095 0.0972 0.0972 50,300 -0.01(-8.13%)
Jun 09, 2020 0.0960 0.1066 0.0928 0.1058 11,560 +0.02(+17.56%)
Jun 08, 2020 0.0922 0.0922 0.0900 0.0900 2,940 -0.00(-4.15%)
Jun 05, 2020 0.0980 0.0980 0.0939 0.0939 12,000 -0.01(-6.57%)
Jun 04, 2020 0.1005 0.1005 0.1005 0.1005 2,000 +0.00(+2.55%)
Jun 03, 2020 0.1072 0.1100 0.0980 0.0980 11,200 +0.01(+10.24%)
Jun 02, 2020 0.1110 0.1183 0.0889 0.0889 24,595 -0.02(-19.69%)
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.