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 29, 2022 0.7550 0 +0.04(+4.86%)
Jul 28, 2022 0.7198 0.7200 0.7100 0.7200 8,178 +0.03(+4.35%)
Jul 27, 2022 0.6820 0.7100 0.6820 0.6900 12,519 -0.03(-4.03%)
Jul 26, 2022 0.6971 0.7200 0.6971 0.7190 8,940 +0.02(+2.71%)
Jul 25, 2022 0.7000 0.7000 0.7000 0.7000 163 +0.00(+0.00%)
Jul 22, 2022 0.6950 0.7095 0.6950 0.7000 10,500 +0.01(+1.51%)
Jul 21, 2022 0.7083 0.7083 0.6896 0.6896 17,525 -0.01(-1.91%)
Jul 20, 2022 0.7178 0.7178 0.7030 0.7030 725 -0.01(-0.71%)
Jul 19, 2022 0.7080 0.7080 0.7080 0.7080 100 +0.02(+2.61%)
Jul 18, 2022 0.6900 0.6984 0.6900 0.6900 13,000 +0.03(+5.02%)
Jul 14, 2022 0.6570 0 -0.03(-5.02%)
Jul 13, 2022 0.7200 0.7200 0.6917 0.6917 21,400 -0.06(-8.57%)
Jul 12, 2022 0.7474 0.7565 0.7474 0.7565 2,167 -0.01(-0.98%)
Jul 11, 2022 0.8000 0.8000 0.7640 0.7640 669 -0.05(-6.14%)
Jul 08, 2022 0.7920 0.8240 0.7920 0.8140 16,297 -0.00(-0.46%)
Jul 07, 2022 0.7980 0.8191 0.7944 0.8178 16,300 +0.02(+2.15%)
Jul 06, 2022 0.7997 0.8021 0.7905 0.8006 12,950 -0.09(-9.71%)
Jul 01, 2022 0.8867 0 +0.01(+0.76%)
Jun 30, 2022 0.9010 0.9010 0.8800 0.8800 1,550 -0.04(-4.12%)
Jun 29, 2022 0.9346 0.9346 0.9178 0.9178 4,660 -0.01(-1.53%)
Jun 28, 2022 0.9321 0.9321 0.9321 0.9321 1,062 -0.01(-0.84%)
Jun 27, 2022 0.9400 0.9400 0.9400 0.9400 4,000 +0.04(+4.44%)
Jun 24, 2022 0.8993 0.9000 0.8576 0.9000 23,726 +0.02(+2.16%)
Jun 23, 2022 0.9114 0.9180 0.8810 0.8810 28,400 -0.05(-5.24%)
Jun 21, 2022 0.9297 0 +0.01(+1.61%)
Jun 16, 2022 0.9150 0 -0.00(-0.15%)
Jun 15, 2022 0.9303 0.9303 0.9164 0.9164 2,042 -0.01(-1.14%)
Jun 14, 2022 0.9340 0.9500 0.9086 0.9270 18,600 -0.02(-2.32%)
Jun 13, 2022 0.9541 0.9541 0.9000 0.9490 9,833 -0.05(-5.10%)
Jun 10, 2022 0.9300 1.035 0.9300 1.000 3,379 -0.08(-7.41%)
Jun 09, 2022 1.080 1.080 1.080 1.080 200 -0.02(-1.82%)
Jun 08, 2022 1.170 1.170 1.090 1.100 23,263 +0.01(+0.79%)
Jun 07, 2022 1.093 1.110 1.060 1.091 62,959 -0.03(-2.55%)
Jun 06, 2022 1.070 1.123 1.070 1.120 1,400 +0.06(+5.16%)
Jun 03, 2022 1.010 1.082 1.010 1.065 6,910 -0.01(-1.02%)
Jun 02, 2022 1.068 1.076 1.068 1.076 1,100 -0.00(-0.23%)
Jun 01, 2022 1.110 1.110 1.079 1.079 7,361 +0.02(+1.75%)
May 31, 2022 1.050 1.070 1.050 1.060 4,415 +0.10(+10.29%)
May 27, 2022 0.9611 0.9611 0.9611 0.9611 2,000 +0.01(+1.03%)
May 26, 2022 0.9600 0.9640 0.9513 0.9513 5,650 +0.01(+1.20%)
May 24, 2022 0.9400 0 +0.03(+3.30%)
May 23, 2022 0.9100 0.9100 0.9100 0.9100 500 -0.01(-0.58%)
May 20, 2022 0.9600 0.9600 0.9153 0.9153 3,700 -0.01(-1.18%)
May 19, 2022 0.9000 0.9453 0.8910 0.9262 39,360 +0.06(+6.46%)
May 18, 2022 0.8700 0.8700 0.8700 0.8700 120 +0.01(+1.16%)
May 17, 2022 0.9200 0.9200 0.8447 0.8600 29,923 -0.04(-4.24%)
May 16, 2022 0.9000 0.9090 0.8639 0.8981 8,966 +0.02(+2.64%)
May 13, 2022 0.9000 0.9010 0.8602 0.8750 12,577 +0.04(+4.54%)
May 12, 2022 0.8938 0.8938 0.8370 0.8370 50,503 -0.11(-11.89%)
May 11, 2022 0.9750 0.9750 0.9500 0.9500 7,881 +0.02(+2.15%)
May 10, 2022 0.9698 0.9700 0.9180 0.9300 29,985 -0.02(-2.11%)
May 09, 2022 1.000 1.020 0.9500 0.9500 63,576 -0.09(-8.65%)
May 06, 2022 1.070 1.090 1.040 1.040 58,500 -0.07(-6.31%)
May 05, 2022 1.150 1.150 1.090 1.110 20,825 -0.06(-5.13%)
May 04, 2022 1.150 1.180 1.130 1.170 10,931 +0.04(+3.54%)
May 03, 2022 1.180 1.180 1.130 1.130 16,310 -0.07(-5.83%)
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.