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 +0.0477 (+9.50%)
Streaming Delayed Price Updated: 12:25 PM EDT, May 17, 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 (%)
Jul 30, 2021 0.8000 0.8821 0.7600 0.8800 61,781 +0.06(+6.67%)
Jul 29, 2021 0.8200 0.8300 0.7800 0.8250 38,799 +0.04(+5.77%)
Jul 28, 2021 0.7870 0.7870 0.7600 0.7800 8,382 -0.01(-1.27%)
Jul 27, 2021 0.8001 0.8001 0.7899 0.7900 34,465 -0.00(-0.24%)
Jul 26, 2021 0.7783 1.000 0.7761 0.7919 28,976 -0.01(-0.83%)
Jul 23, 2021 0.7735 0.7985 0.7703 0.7985 24,599 +0.01(+0.96%)
Jul 22, 2021 0.8083 0.8083 0.7661 0.7909 6,640 -0.02(-2.14%)
Jul 21, 2021 0.7900 0.8082 0.7501 0.8082 56,058 +0.05(+6.34%)
Jul 20, 2021 0.7865 0.7865 0.7550 0.7600 106,989 -0.03(-3.80%)
Jul 19, 2021 0.8113 0.8550 0.7599 0.7900 236,160 -0.07(-7.61%)
Jul 16, 2021 0.8700 0.8700 0.8537 0.8551 30,008 -0.02(-2.22%)
Jul 15, 2021 0.8695 0.8745 0.8540 0.8745 29,442 +0.01(+1.19%)
Jul 14, 2021 0.8657 0.8747 0.8634 0.8642 115,413 +0.01(+1.67%)
Jul 13, 2021 0.8642 0.8965 0.8500 0.8500 14,333 -0.02(-2.30%)
Jul 12, 2021 0.8309 0.8720 0.8308 0.8700 15,940 +0.08(+9.75%)
Jul 09, 2021 0.8112 0.8137 0.7800 0.7927 375,699 +0.01(+1.63%)
Jul 08, 2021 0.8000 0.8200 0.7600 0.7800 49,318 -0.04(-4.88%)
Jul 07, 2021 1.250 1.250 0.8100 0.8200 19,820 -0.01(-1.20%)
Jul 06, 2021 0.8900 1.000 0.8300 0.8300 42,630 -0.05(-5.68%)
Jul 02, 2021 0.8443 0.9048 0.8400 0.8800 114,189 +0.04(+4.76%)
Jul 01, 2021 1.000 1.450 0.7500 0.8400 4,230 +0.01(+1.20%)
Jun 30, 2021 0.8153 0.8400 0.8113 0.8300 12,354 +0.01(+1.31%)
Jun 29, 2021 0.7800 0.8379 0.7600 0.8193 115,058 +0.02(+2.41%)
Jun 28, 2021 0.8800 0.8800 0.8000 0.8000 12,222 -0.05(-5.88%)
Jun 25, 2021 0.8600 0.8660 0.8000 0.8500 8,799 +0.01(+1.01%)
Jun 23, 2021 0.8415 0.8415 0.8415 3 +0.01(+0.78%)
Jun 22, 2021 0.8300 0.8350 0.8300 0.8350 28,498 +0.00(+0.00%)
Jun 21, 2021 0.8200 0.8547 0.8186 0.8350 15,663 +0.01(+0.60%)
Jun 18, 2021 0.8613 0.8614 0.8300 0.8300 6,012 -0.02(-2.41%)
Jun 17, 2021 0.8419 0.8539 0.8179 0.8505 30,866 +0.00(+0.06%)
Jun 16, 2021 0.8314 0.8646 0.8314 0.8500 15,508 +0.02(+2.41%)
Jun 15, 2021 0.8248 0.8500 0.8200 0.8300 24,933 +0.04(+4.55%)
Jun 14, 2021 0.8117 0.8300 0.7900 0.7939 78,012 -0.02(-1.99%)
Jun 11, 2021 0.9999 0.9999 0.7953 0.8100 48,366 -0.00(-0.56%)
Jun 10, 2021 0.8150 0.8291 0.7500 0.8146 197,309 +0.02(+2.21%)
Jun 09, 2021 0.7833 0.8000 0.7600 0.7970 33,390 +0.02(+2.18%)
Jun 08, 2021 0.8300 0.8371 0.7600 0.7800 71,628 -0.04(-4.88%)
Jun 07, 2021 0.8750 2.000 0.8200 0.8200 96,150 -0.03(-3.26%)
Jun 04, 2021 0.8542 0.9000 0.8476 0.8476 144,607 +0.00(+0.11%)
Jun 03, 2021 0.7918 0.8629 0.7884 0.8467 52,150 +0.00(+0.09%)
Jun 02, 2021 0.8599 1.000 0.8300 0.8459 110,757 -0.01(-1.64%)
Jun 01, 2021 0.8000 0.8600 0.7611 0.8600 111,270 +0.14(+20.15%)
May 28, 2021 0.6903 0.7500 0.6903 0.7158 40,429 +0.04(+5.26%)
May 27, 2021 0.6716 0.6800 0.6485 0.6800 21,540 +0.02(+3.58%)
May 26, 2021 0.6573 0.6800 0.6565 0.6565 58,720 -0.00(-0.68%)
May 25, 2021 0.6600 0.6800 0.6575 0.6610 68,139 +0.06(+10.15%)
May 24, 2021 0.6500 0.6500 0.6000 0.6001 69,153 -0.07(-9.83%)
May 21, 2021 0.6358 0.6666 0.6100 0.6655 64,860 +0.03(+4.67%)
May 20, 2021 0.6265 0.6358 0.6265 0.6358 600 +0.02(+2.55%)
May 19, 2021 0.6397 0.6515 0.6200 0.6200 20,281 -0.02(-3.53%)
May 18, 2021 0.6101 0.6427 0.6000 0.6427 3,184 +0.04(+6.58%)
May 17, 2021 0.6239 0.6600 0.6030 0.6030 76,998 +0.00(+0.50%)
May 14, 2021 0.6244 0.6400 0.6000 0.6000 71,745 -0.05(-7.31%)
May 13, 2021 0.6100 0.6473 0.6023 0.6473 8,676 +0.04(+6.82%)
May 12, 2021 0.6300 0.6742 0.5900 0.6060 23,560 -0.00(-0.66%)
May 11, 2021 0.6314 0.6329 0.6100 0.6100 32,050 -0.05(-7.29%)
May 10, 2021 0.6745 0.6757 0.6580 0.6580 7,100 +0.00(+0.55%)
May 07, 2021 0.6524 0.6798 0.6500 0.6544 67,766 +0.03(+5.55%)
May 06, 2021 0.6400 0.6400 0.6200 0.6200 4,132 -0.02(-3.03%)
May 05, 2021 0.6500 0.6800 0.6394 0.6394 7,502 +0.02(+3.13%)
May 04, 2021 0.6391 0.6500 0.6049 0.6200 150,956 +0.02(+3.33%)
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.