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 (%)
Nov 30, 2020 0.2821 0.2821 0.2722 0.2722 11,920 -0.00(-1.41%)
Nov 27, 2020 0.2792 0.2792 0.2753 0.2761 900 -0.01(-2.09%)
Nov 25, 2020 0.2669 0.2820 0.2660 0.2820 33,300 +0.02(+7.06%)
Nov 24, 2020 0.2714 0.2800 0.2574 0.2634 21,600 -0.02(-5.93%)
Nov 23, 2020 0.2850 0.2850 0.2647 0.2800 123,200 +0.02(+7.61%)
Nov 20, 2020 0.2430 0.2602 0.2400 0.2602 7,100 +0.03(+14.93%)
Nov 19, 2020 0.2264 0.2264 0.2264 0.2264 2,550 +0.00(+0.62%)
Nov 18, 2020 0.2179 0.2373 0.2179 0.2250 24,030 +0.02(+7.14%)
Nov 17, 2020 0.2119 0.2119 0.2100 0.2100 2,400 +0.00(+0.96%)
Nov 16, 2020 0.2000 0.2080 0.2000 0.2080 2,300 -0.00(-1.14%)
Nov 13, 2020 0.1938 0.2104 0.1935 0.2104 33,200 +0.00(+0.33%)
Nov 12, 2020 0.2284 0.2284 0.2097 0.2097 9,950 -0.02(-8.83%)
Nov 11, 2020 0.2269 0.2300 0.2267 0.2300 138,910 +0.00(+0.04%)
Nov 10, 2020 0.2300 0.2300 0.2193 0.2299 1,355 +0.01(+4.50%)
Nov 09, 2020 0.2316 0.2316 0.2150 0.2200 4,309 +0.01(+4.41%)
Nov 06, 2020 0.2107 0.2107 0.2107 0.2107 600 -0.02(-8.39%)
Nov 05, 2020 0.2300 0.2300 0.2300 0.2300 7,450 +0.02(+6.98%)
Nov 04, 2020 0.2150 0.2150 0.2150 0.2150 271 +0.03(+16.66%)
Nov 03, 2020 0.1843 0.1843 0.1843 20 +0.00(+0.00%)
Nov 02, 2020 0.1843 0.1843 0.1843 0.1843 2,300 +0.00(+2.28%)
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%)
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.