Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fathom Nickel Inc (OP: FNICF )

0.0445 UNCHANGED
Streaming Delayed Price Updated: 3:59 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 (%)
May 31, 2022 0.1905 0 +0.03(+17.67%)
May 27, 2022 0.1869 0.1896 0.1619 0.1619 96,100 -0.03(-16.97%)
May 26, 2022 0.1910 0.2045 0.1738 0.1950 193,115 +0.00(+0.00%)
May 25, 2022 0.2099 0.2205 0.1950 0.1950 5,130 -0.04(-17.76%)
May 24, 2022 0.2298 0.2632 0.2289 0.2371 49,100 +0.07(+41.38%)
May 23, 2022 0.1987 0.1987 0.1677 0.1677 4,000 -0.06(-27.02%)
May 20, 2022 0.1655 0.2298 0.1636 0.2298 146,500 +0.06(+35.18%)
May 19, 2022 0.1670 0.1700 0.1512 0.1700 81,800 +0.01(+4.10%)
May 18, 2022 0.1498 0.1633 0.1421 0.1633 66,250 +0.01(+3.68%)
May 17, 2022 0.1561 0.1609 0.1546 0.1575 37,000 -0.00(-1.56%)
May 16, 2022 0.1562 0.1666 0.1526 0.1600 51,000 +0.00(+1.85%)
May 13, 2022 0.1571 0.1571 0.1571 0.1571 9,000 -0.02(-12.72%)
May 10, 2022 0.1800 0 -0.00(-0.06%)
May 09, 2022 0.1600 0.1801 0.1600 0.1801 10,140 -0.00(-1.21%)
May 05, 2022 0.1823 0 -0.01(-4.05%)
May 04, 2022 0.1900 0.1900 0.1900 0.1900 1,011 +0.00(+0.00%)
May 03, 2022 0.1900 0.1900 0.1900 0.1900 3,000 +0.01(+6.62%)
May 02, 2022 0.2000 0.2000 0.1782 0.1782 3,543 -0.01(-6.21%)
Apr 29, 2022 0.1900 0.1900 0.1900 0.1900 4,000 +0.01(+8.32%)
Apr 28, 2022 0.1629 0.1754 0.1629 0.1754 2,152 +0.02(+13.97%)
Apr 26, 2022 0.1539 0 +0.01(+4.55%)
Apr 25, 2022 0.1472 0.1472 0.1472 0.1472 250 +0.00(+0.34%)
Apr 22, 2022 0.1602 0.1602 0.1467 0.1467 20,500 -0.02(-10.00%)
Apr 21, 2022 0.1650 0.1650 0.1574 0.1630 13,500 -0.01(-6.16%)
Apr 20, 2022 0.1737 0.1737 0.1737 0.1737 200 +0.01(+8.56%)
Apr 19, 2022 0.1540 0.1620 0.1540 0.1600 76,400 +0.00(+0.00%)
Apr 18, 2022 0.1600 0.1680 0.1600 0.1600 90,000 +0.01(+7.53%)
Apr 14, 2022 0.1644 0.1809 0.1488 0.1488 8,510 -0.02(-10.74%)
Apr 13, 2022 0.1710 0.1710 0.1667 0.1667 4,945 +0.00(+1.58%)
Apr 12, 2022 0.1631 0.1641 0.1631 0.1641 18,500 -0.01(-5.85%)
Apr 11, 2022 0.1743 0.1743 0.1743 0.1743 750 +0.00(+1.34%)
Apr 08, 2022 0.1710 0.1720 0.1670 0.1720 12,000 -0.00(-1.15%)
Apr 07, 2022 0.1555 0.1740 0.1547 0.1740 61,000 +0.02(+10.20%)
Apr 06, 2022 0.1579 0.1579 0.1579 0.1579 3,000 -0.01(-4.30%)
Apr 05, 2022 0.1651 0.1651 0.1650 0.1650 5,250 +0.00(+0.00%)
Apr 04, 2022 0.1733 0.1932 0.1650 0.1650 60,600 -0.02(-12.23%)
Apr 01, 2022 0.1880 0.1880 0.1880 0.1880 2,290 +0.02(+9.62%)
Mar 31, 2022 0.1860 0.1860 0.1691 0.1715 6,908 -0.01(-4.72%)
Mar 30, 2022 0.1900 0.1900 0.1800 0.1800 10,000 +0.00(+1.64%)
Mar 29, 2022 0.2008 0.2008 0.1769 0.1771 3,795 -0.02(-10.92%)
Mar 25, 2022 0.1988 20 -0.00(-1.14%)
Mar 24, 2022 0.1925 0.2011 0.1920 0.2011 10,105 +0.01(+3.08%)
Mar 23, 2022 0.1879 0.1999 0.1879 0.1951 109,127 -0.00(-0.41%)
Mar 22, 2022 0.2074 0.2074 0.1917 0.1959 11,000 -0.03(-14.08%)
Mar 21, 2022 0.2280 0.2280 0.2280 0.2280 4,000 +0.00(+0.22%)
Mar 18, 2022 0.2234 0.2299 0.2231 0.2275 13,900 +0.01(+3.41%)
Mar 17, 2022 0.2226 0.2226 0.2170 0.2200 34,250 +0.01(+6.54%)
Mar 16, 2022 0.2293 0.2293 0.2065 0.2065 3,150 -0.01(-6.05%)
Mar 15, 2022 0.2234 0.2237 0.2198 0.2198 7,136 +0.02(+8.44%)
Mar 14, 2022 0.2127 0.2325 0.2000 0.2027 89,765 -0.03(-12.21%)
Mar 11, 2022 0.2100 0.2379 0.2100 0.2309 132,060 +0.03(+12.52%)
Mar 10, 2022 0.1784 0.2052 0.1784 0.2052 39,584 +0.02(+12.81%)
Mar 09, 2022 0.1819 0.1992 0.1819 0.1819 35,350 -0.02(-9.00%)
Mar 08, 2022 0.2100 0.2100 0.1930 0.1999 97,509 +0.02(+12.18%)
Mar 07, 2022 0.1785 0.1785 0.1782 0.1782 25,000 +0.03(+16.39%)
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.