Skip to main content

Nickel 28 Cap Corp (OP: CONXF )

0.4960 -0.0396 (-7.39%)
Streaming Delayed Price Updated: 3:12 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 0.8045 0.8046 0.7475 0.7475 6,489 -0.04(-5.28%)
Aug 30, 2021 0.7500 0.8129 0.7500 0.7892 8,863 +0.01(+1.18%)
Aug 27, 2021 0.7400 0.7800 0.7400 0.7800 104,253 +0.01(+1.30%)
Aug 26, 2021 0.7550 0.7700 0.7417 0.7700 48,641 -0.03(-3.75%)
Aug 25, 2021 0.7787 0.8000 0.7551 0.8000 17,770 +0.04(+5.26%)
Aug 24, 2021 0.7800 0.8000 0.7600 0.7600 124,902 -0.02(-2.81%)
Aug 23, 2021 0.7504 0.8000 0.7504 0.7820 56,823 -0.00(-0.43%)
Aug 20, 2021 0.7502 0.8229 0.7500 0.7854 92,057 +0.03(+4.57%)
Aug 19, 2021 0.8232 0.8232 0.7500 0.7511 38,177 -0.07(-8.96%)
Aug 18, 2021 0.8294 0.8388 0.8000 0.8250 6,020 -0.01(-0.73%)
Aug 17, 2021 0.8311 0.8311 0.8311 0.8311 101 +0.00(+0.00%)
Aug 16, 2021 0.8250 0.8318 0.8246 0.8311 4,990 -0.01(-1.06%)
Aug 13, 2021 0.8426 0.8687 0.8341 0.8400 12,400 +0.00(+0.56%)
Aug 12, 2021 0.9900 0.9900 0.8301 0.8353 21,209 -0.00(-0.19%)
Aug 11, 2021 0.8155 0.8381 0.8155 0.8369 16,709 +0.02(+2.41%)
Aug 10, 2021 0.6500 0.8500 0.6500 0.8172 89,912 -0.05(-5.44%)
Aug 09, 2021 0.8341 0.8700 0.8310 0.8642 71,422 +0.01(+1.67%)
Aug 06, 2021 0.8500 0.8700 0.8313 0.8500 14,737 -0.02(-2.30%)
Aug 05, 2021 1.050 1.050 0.8700 0.8700 30,156 -0.13(-13.00%)
Aug 04, 2021 0.9900 1.000 0.8638 1.000 29,686 +0.11(+12.99%)
Aug 03, 2021 0.8900 0.9184 0.8798 0.8850 26,680 +0.07(+9.26%)
Aug 02, 2021 0.9000 1.000 0.8100 0.8100 200,300 -0.07(-7.95%)
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%)
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.