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 (%)
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.