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%)
Jun 01, 2020 0.1140 0.1200 0.1107 0.1107 11,750 -0.01(-7.75%)
May 29, 2020 0.1200 0.1200 0.1200 40 +0.00(+0.00%)
May 28, 2020 0.1112 0.1200 0.1112 0.1200 1,100 +0.00(+0.00%)
May 26, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 22, 2020 0.1176 0.1200 0.1132 0.1200 25,500 +0.00(+2.13%)
May 20, 2020 0.1175 0.1175 0.1175 0 +0.00(+0.00%)
May 19, 2020 0.1175 0.1175 0.1175 0.1175 45,520 -0.00(-2.08%)
May 18, 2020 0.1200 0.1200 0.1200 0.1200 250 -0.00(-0.99%)
May 15, 2020 0.1212 0.1212 0.1212 0.1212 500 +0.00(+1.00%)
May 14, 2020 0.1200 0.1200 0.1200 0.1200 999 -0.01(-7.69%)
May 13, 2020 0.1300 0.1300 0.1300 70 +0.00(+0.00%)
May 12, 2020 0.1300 0.1300 0.1300 0.1300 1,078 +0.00(+0.15%)
May 11, 2020 0.1298 0.1298 0.1298 0.1298 1,060 -0.00(-3.21%)
May 08, 2020 0.1341 0.1341 0.1341 0.1341 3,500 -0.00(-0.67%)
May 06, 2020 0.1350 0.1350 0.1350 0 -0.00(-1.24%)
May 05, 2020 0.1227 0.1368 0.1195 0.1367 14,400 +0.02(+16.64%)
May 04, 2020 0.1172 0.1172 0.1172 0.1172 500 -0.01(-5.71%)
May 01, 2020 0.1247 0.1247 0.1243 0.1243 1,000 +0.00(+3.58%)
Apr 30, 2020 0.1280 0.1280 0.1079 0.1200 8,527 -0.02(-14.29%)
Apr 29, 2020 0.1312 0.1400 0.1217 0.1400 7,165 +0.02(+13.91%)
Apr 28, 2020 0.1204 0.1229 0.1204 0.1229 5,500 +0.01(+11.73%)
Apr 27, 2020 0.1152 0.1201 0.1100 0.1100 2,750 -0.01(-4.84%)
Apr 24, 2020 0.1166 0.1166 0.1155 0.1156 17,500 -0.00(-0.94%)
Apr 23, 2020 0.1277 0.1300 0.1167 0.1167 18,538 -0.01(-5.20%)
Apr 22, 2020 0.1316 0.1316 0.1144 0.1231 2,950 -0.01(-8.95%)
Apr 21, 2020 0.1352 0.1352 0.1352 0.1352 4,000 -0.00(-2.94%)
Apr 20, 2020 0.1236 0.1400 0.1222 0.1393 42,203 +0.03(+26.64%)
Apr 17, 2020 0.1104 0.1200 0.1100 0.1100 15,700 -0.00(-1.79%)
Apr 15, 2020 0.1120 0.1120 0.1120 0 -0.00(-3.45%)
Apr 14, 2020 0.1160 0.1160 0.1160 0.1160 400 +0.00(+0.00%)
Apr 13, 2020 0.1154 0.1160 0.1154 0.1160 5,300 -0.02(-14.83%)
Apr 09, 2020 0.1362 0.1362 0.1362 0.1362 100 +0.02(+14.45%)
Apr 08, 2020 0.1190 0.1190 0.1190 1 +0.00(+0.00%)
Apr 07, 2020 0.1203 0.1248 0.1164 0.1190 11,100 -0.01(-7.18%)
Apr 06, 2020 0.1282 0.1282 0.1282 0.1282 410 +0.02(+14.98%)
Apr 02, 2020 0.1115 0.1115 0.1115 0 -0.01(-4.86%)
Apr 01, 2020 0.1080 0.1172 0.1080 0.1172 1,633 +0.02(+15.58%)
Mar 31, 2020 0.1348 0.1348 0.1014 0.1014 625 +0.00(+2.42%)
Mar 30, 2020 0.1000 0.1165 0.0990 0.0990 6,500 -0.00(-1.00%)
Mar 27, 2020 0.1168 0.1168 0.0946 0.1000 13,600 -0.00(-2.91%)
Mar 26, 2020 0.1013 0.1030 0.1013 0.1030 1,410 -0.00(-2.37%)
Mar 25, 2020 0.0994 0.1055 0.0994 0.1055 650 +0.01(+13.69%)
Mar 24, 2020 0.0921 0.0928 0.0921 0.0928 2,725 +0.00(+0.32%)
Mar 23, 2020 0.0914 0.0925 0.0914 0.0925 5,276 -0.01(-7.50%)
Mar 20, 2020 0.0943 0.1000 0.0943 0.1000 6,500 +0.00(+3.63%)
Mar 19, 2020 0.1073 0.1073 0.0940 0.0965 3,470 +0.01(+7.94%)
Mar 18, 2020 0.0879 0.0894 0.0879 0.0894 2,000 -0.00(-2.83%)
Mar 16, 2020 0.0920 0.0920 0.0920 0 -0.04(-30.93%)
Mar 13, 2020 0.1424 0.1424 0.1181 0.1332 3,400 -0.00(-0.97%)
Mar 12, 2020 0.1419 0.1419 0.1345 0.1345 1,200 -0.01(-5.08%)
Mar 11, 2020 0.1417 0.1417 0.1417 0.1417 1,090 -0.02(-11.44%)
Mar 10, 2020 0.1555 0.1600 0.1555 0.1600 3,000 +0.01(+7.02%)
Mar 09, 2020 0.1680 0.1680 0.1495 0.1495 4,680 -0.03(-18.04%)
Mar 06, 2020 0.1824 0.1824 0.1824 0.1824 1,000 +0.00(+1.33%)
Mar 05, 2020 0.1787 0.1800 0.1769 0.1800 3,467 +0.01(+5.88%)
Mar 04, 2020 0.1700 0.1824 0.1700 0.1700 3,090 -0.01(-3.08%)
Mar 03, 2020 0.1765 0.1765 0.1754 0.1754 28,555 -0.02(-8.69%)
Mar 02, 2020 0.1609 0.1921 0.1533 0.1921 4,145 +0.01(+7.92%)
Feb 27, 2020 0.1780 0.1780 0.1780 0 +0.00(+0.00%)
Feb 26, 2020 0.1790 0.1790 0.1780 0.1780 3,520 -0.00(-0.78%)
Feb 25, 2020 0.1794 0.1794 0.1794 0.1794 1,100 +0.01(+4.79%)
Feb 24, 2020 0.1692 0.1731 0.1692 0.1712 8,007 -0.01(-6.80%)
Feb 21, 2020 0.1850 0.1854 0.1837 0.1837 9,800 -0.01(-6.04%)
Feb 20, 2020 0.1905 0.1955 0.1840 0.1955 9,020 +0.00(+1.30%)
Feb 19, 2020 0.2070 0.2100 0.1929 0.1930 51,075 -0.01(-3.50%)
Feb 18, 2020 0.2069 0.2100 0.1959 0.2000 4,900 -0.00(-1.91%)
Feb 14, 2020 0.2063 0.2063 0.2000 0.2039 2,000 -0.01(-3.50%)
Feb 13, 2020 0.2202 0.2202 0.2069 0.2113 14,500 +0.00(+1.00%)
Feb 12, 2020 0.2200 0.2200 0.2092 0.2092 500 -0.00(-0.38%)
Feb 11, 2020 0.2261 0.2261 0.2100 0.2100 6,350 -0.00(-0.94%)
Feb 10, 2020 0.2490 0.2490 0.2120 0.2120 2,120 -0.03(-14.10%)
Feb 07, 2020 0.2483 0.2483 0.2468 0.2468 7,400 -0.02(-8.59%)
Feb 06, 2020 0.2630 0.2700 0.2630 0.2700 700 +0.01(+3.85%)
Feb 04, 2020 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Feb 03, 2020 0.2500 0.2700 0.2500 0.2700 4,110 +0.02(+8.00%)
Jan 31, 2020 0.2455 0.2500 0.2455 0.2500 3,600 +0.00(+0.68%)
Jan 30, 2020 0.2590 0.2590 0.2483 0.2483 5,750 -0.01(-4.50%)
Jan 29, 2020 0.2600 0.2600 0.2600 0.2600 4,000 -0.00(-1.14%)
Jan 28, 2020 0.2615 0.2630 0.2615 0.2630 3,000 +0.01(+2.29%)
Jan 27, 2020 0.2900 0.2900 0.2543 0.2571 27,540 -0.03(-11.34%)
Jan 24, 2020 0.2777 0.2900 0.2702 0.2900 1,700 +0.02(+6.58%)
Jan 23, 2020 0.2856 0.2856 0.2700 0.2721 10,300 -0.02(-5.98%)
Jan 22, 2020 0.3022 0.3049 0.2894 0.2894 2,550 -0.00(-0.48%)
Jan 17, 2020 0.2908 0.2908 0.2908 0 -0.01(-4.66%)
Jan 16, 2020 0.3100 0.3100 0.2914 0.3050 16,075 -0.01(-1.61%)
Jan 15, 2020 0.3012 0.3100 0.2991 0.3100 6,550 +0.00(+0.00%)
Jan 14, 2020 0.3056 0.3140 0.3027 0.3100 4,250 +0.01(+1.77%)
Jan 13, 2020 0.3021 0.3200 0.3000 0.3046 61,550 -0.02(-4.81%)
Jan 10, 2020 0.3300 0.3300 0.3100 0.3200 11,900 -0.01(-3.03%)
Jan 09, 2020 0.3250 0.3300 0.3173 0.3300 7,850 +0.00(+0.00%)
Jan 08, 2020 0.3300 0.3300 0.3174 0.3300 20,400 +0.01(+1.54%)
Jan 07, 2020 0.3393 0.3400 0.3230 0.3250 7,150 +0.00(+0.00%)
Jan 06, 2020 0.3265 0.3265 0.3250 0.3250 2,850 -0.01(-1.84%)
Jan 03, 2020 0.3312 0.3312 0.3311 0.3311 4,800 -0.02(-4.64%)
Jan 02, 2020 0.3464 0.3472 0.3464 0.3472 4,301 +0.01(+2.42%)
Dec 31, 2019 0.3297 0.3500 0.3297 0.3390 7,500 +0.01(+4.31%)
Dec 30, 2019 0.3329 0.3380 0.3237 0.3250 5,240 -0.00(-0.12%)
Dec 27, 2019 0.3274 0.3362 0.3236 0.3254 2,000 +0.01(+2.59%)
Dec 26, 2019 0.3172 0.3172 0.3172 0.3172 200 +0.00(+0.00%)
Dec 24, 2019 0.3304 0.3383 0.3101 0.3172 19,600 -0.01(-2.40%)
Dec 23, 2019 0.3300 0.3300 0.3110 0.3250 30,604 -0.01(-1.52%)
Dec 20, 2019 0.3287 0.3300 0.3000 0.3300 4,900 +0.00(+0.12%)
Dec 19, 2019 0.3203 0.3296 0.3200 0.3296 9,632 +0.01(+2.26%)
Dec 18, 2019 0.3257 0.3259 0.3200 0.3223 10,200 +0.00(+0.22%)
Dec 17, 2019 0.3216 0.3216 0.3216 0.3216 448 -0.01(-3.25%)
Dec 16, 2019 0.3245 0.3324 0.3200 0.3324 1,745 +0.00(+0.73%)
Dec 13, 2019 0.3169 0.3350 0.3169 0.3300 2,600 +0.01(+2.68%)
Dec 12, 2019 0.3150 0.3214 0.3135 0.3214 1,020 +0.01(+3.68%)
Dec 11, 2019 0.3200 0.3204 0.3100 0.3100 4,235 -0.01(-3.88%)
Dec 10, 2019 0.3123 0.3225 0.3123 0.3225 18,010 +0.01(+3.27%)
Dec 09, 2019 0.3113 0.3300 0.3113 0.3123 8,250 +0.00(+0.74%)
Dec 06, 2019 0.3119 0.3119 0.3100 0.3100 2,000 +0.00(+0.26%)
Dec 05, 2019 0.3167 0.3200 0.3077 0.3092 5,202 -0.01(-2.46%)
Dec 04, 2019 0.3307 0.3429 0.3170 0.3170 6,160 -0.01(-3.94%)
Dec 03, 2019 0.3300 0.3365 0.3300 0.3300 3,900 +0.01(+2.68%)
Dec 02, 2019 0.3290 0.3291 0.3214 0.3214 4,201 -0.01(-1.95%)
Nov 29, 2019 0.3300 0.3300 0.3275 0.3278 6,600 +0.00(+1.33%)
Nov 27, 2019 0.3235 0.3235 0.3235 500 +0.00(+0.00%)
Nov 26, 2019 0.3100 0.3405 0.3100 0.3235 23,130 +0.01(+4.35%)
Nov 25, 2019 0.2995 0.3100 0.2995 0.3100 2,300 +0.04(+13.01%)
Nov 22, 2019 0.2753 0.2793 0.2650 0.2743 89,600 +0.00(+0.22%)
Nov 21, 2019 0.1946 0.2737 0.1946 0.2737 23,266 +0.02(+7.25%)
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.