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

Nickel 28 Cap Corp (OP: CONXF )

0.5500 UNCHANGED
Streaming Delayed Price Updated: 11:09 AM EDT, May 20, 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 (%)
Oct 30, 2020 0.1754 0.1913 0.1754 0.1802 16,900 +0.00(+2.62%)
Oct 29, 2020 0.1690 0.1756 0.1690 0.1756 17,100 -0.00(-0.79%)
Oct 28, 2020 0.1800 0.1800 0.1750 0.1770 67,000 -0.00(-0.34%)
Oct 27, 2020 0.1776 0.1776 0.1776 0.1776 2,000 +0.00(+0.57%)
Oct 26, 2020 0.1774 0.1774 0.1766 0.1766 10,657 -0.00(-1.89%)
Oct 23, 2020 0.1800 0.1800 0.1775 0.1800 20,700 -0.00(-1.48%)
Oct 22, 2020 0.1827 0.1827 0.1827 2 +0.00(+0.00%)
Oct 21, 2020 0.1829 0.1902 0.1826 0.1827 65,845 +0.00(+0.55%)
Oct 20, 2020 0.2000 0.2000 0.1817 0.1817 23,599 -0.03(-12.94%)
Oct 19, 2020 0.1889 0.2087 0.1889 0.2087 8,324 +0.02(+10.07%)
Oct 16, 2020 0.1896 0.1896 0.1896 0.1896 400 -0.01(-7.01%)
Oct 15, 2020 0.2070 0.2070 0.1915 0.2039 55,100 +0.00(+1.95%)
Oct 14, 2020 0.1892 0.2000 0.1892 0.2000 50,100 +0.03(+17.65%)
Oct 12, 2020 0.1700 0.1700 0.1700 0 -0.02(-8.99%)
Oct 09, 2020 0.2000 0.2000 0.1868 0.1868 102,900 -0.03(-13.40%)
Oct 08, 2020 0.2155 0.2167 0.2085 0.2157 20,487 +0.00(+1.70%)
Oct 07, 2020 0.2070 0.2200 0.1814 0.2121 96,492 +0.01(+6.05%)
Oct 06, 2020 0.1934 0.2187 0.1934 0.2000 111,529 +0.00(+0.15%)
Oct 05, 2020 0.2100 0.2109 0.1947 0.1997 21,680 -0.01(-4.90%)
Oct 02, 2020 0.2000 0.2100 0.2000 0.2100 20,500 +0.01(+5.00%)
Oct 01, 2020 0.2100 0.2100 0.2000 0.2000 71,800 -0.01(-4.76%)
Sep 30, 2020 0.2100 0.2100 0.2100 0.2100 20,000 -0.00(-0.99%)
Sep 29, 2020 0.2190 0.2190 0.2000 0.2121 2,490 -0.01(-3.59%)
Sep 28, 2020 0.2100 0.2200 0.2098 0.2200 63,301 +0.02(+9.73%)
Sep 25, 2020 0.1982 0.2086 0.1982 0.2005 20,200 -0.01(-4.52%)
Sep 24, 2020 0.2047 0.2190 0.2047 0.2100 42,500 +0.00(+2.39%)
Sep 23, 2020 0.2300 0.2320 0.1950 0.2051 46,410 -0.02(-8.84%)
Sep 22, 2020 0.2500 0.2500 0.2250 0.2250 14,600 -0.00(-1.62%)
Sep 21, 2020 0.2471 0.2500 0.2252 0.2287 21,198 -0.02(-9.82%)
Sep 18, 2020 0.2303 0.2536 0.2303 0.2536 127,300 +0.01(+6.06%)
Sep 17, 2020 0.2393 0.2500 0.2300 0.2391 25,400 -0.00(-0.37%)
Sep 16, 2020 0.2447 0.2500 0.2295 0.2400 157,061 +0.01(+4.21%)
Sep 15, 2020 0.2469 0.2469 0.2124 0.2303 192,060 -0.01(-3.84%)
Sep 14, 2020 0.2542 0.2700 0.2241 0.2395 688,231 -0.01(-3.43%)
Sep 11, 2020 0.2000 0.2480 0.2000 0.2480 74,400 +0.05(+24.00%)
Sep 10, 2020 0.1942 0.2000 0.1942 0.2000 69,569 +0.00(+0.00%)
Sep 09, 2020 0.1812 0.2065 0.1812 0.2000 90,582 +0.00(+1.01%)
Sep 08, 2020 0.2000 0.2000 0.1877 0.1980 24,252 +0.01(+3.50%)
Sep 04, 2020 0.2300 0.2300 0.1913 0.1913 9,200 -0.02(-8.90%)
Sep 03, 2020 0.2090 0.2175 0.2021 0.2100 26,642 -0.00(-2.28%)
Sep 02, 2020 0.2100 0.2150 0.2029 0.2149 78,563 -0.00(-1.29%)
Sep 01, 2020 0.2182 0.2200 0.2067 0.2177 51,122 +0.01(+5.78%)
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%)
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.