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

Nickel 28 Cap Corp (OP: CONXF )

0.5550 UNCHANGED
Streaming Delayed Price Updated: 10:24 AM EDT, May 21, 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 (%)
Jan 29, 2021 0.5535 0.5535 0.4727 0.5100 124,800 -0.02(-3.35%)
Jan 28, 2021 0.5300 0.5400 0.5098 0.5277 107,903 -0.01(-2.28%)
Jan 27, 2021 0.6050 0.6200 0.5250 0.5400 373,986 -0.07(-11.72%)
Jan 26, 2021 0.5474 0.6339 0.5300 0.6117 195,690 +0.06(+11.22%)
Jan 25, 2021 0.5463 0.5500 0.5226 0.5500 92,177 +0.03(+5.49%)
Jan 22, 2021 0.5600 0.5784 0.5214 0.5214 98,600 -0.04(-6.73%)
Jan 21, 2021 0.5200 0.5800 0.5085 0.5590 64,603 +0.04(+7.54%)
Jan 20, 2021 0.4990 0.5200 0.4990 0.5198 70,743 +0.04(+7.73%)
Jan 19, 2021 0.4748 0.4825 0.4625 0.4825 21,707 +0.04(+9.66%)
Jan 15, 2021 0.4366 0.4438 0.4366 0.4400 12,300 -0.01(-1.30%)
Jan 14, 2021 0.4215 0.4458 0.4215 0.4458 8,182 +0.02(+3.80%)
Jan 13, 2021 0.4118 0.4295 0.4051 0.4295 19,695 +0.05(+12.85%)
Jan 12, 2021 0.3682 0.3970 0.3682 0.3806 109,836 +0.01(+2.86%)
Jan 11, 2021 0.3800 0.3800 0.3660 0.3700 12,704 +0.00(+0.00%)
Jan 08, 2021 0.3661 0.3915 0.3609 0.3700 142,900 -0.02(-4.02%)
Jan 07, 2021 0.3924 0.4129 0.3750 0.3855 66,950 -0.01(-3.14%)
Jan 06, 2021 0.3900 0.4100 0.3854 0.3980 127,505 +0.00(+0.86%)
Jan 05, 2021 0.3866 0.3948 0.3828 0.3946 60,639 +0.01(+2.97%)
Jan 04, 2021 0.3729 0.3938 0.3729 0.3832 129,555 +0.01(+3.57%)
Dec 31, 2020 0.3700 0.3700 0.3700 285,988 +0.00(+0.82%)
Dec 30, 2020 0.3868 0.3936 0.3600 0.3670 285,988 -0.02(-5.87%)
Dec 29, 2020 0.3319 0.4000 0.3318 0.3899 229,012 +0.08(+24.85%)
Dec 24, 2020 0.3123 0.3123 0.3123 0 -0.02(-5.54%)
Dec 23, 2020 0.3109 0.3347 0.3098 0.3306 16,920 +0.03(+10.20%)
Dec 22, 2020 0.3000 0.3094 0.2939 0.3000 37,766 +0.00(+0.00%)
Dec 21, 2020 0.3092 0.3152 0.2843 0.3000 34,603 +0.01(+3.45%)
Dec 18, 2020 0.3213 0.3215 0.2900 0.2900 44,700 -0.03(-7.94%)
Dec 17, 2020 0.2911 0.3170 0.2905 0.3150 18,980 +0.02(+8.25%)
Dec 16, 2020 0.2982 0.3100 0.2910 0.2910 38,920 -0.01(-3.00%)
Dec 15, 2020 0.3050 0.3097 0.2947 0.3000 15,674 -0.02(-6.25%)
Dec 14, 2020 0.3043 0.3213 0.2965 0.3200 39,500 +0.02(+4.92%)
Dec 11, 2020 0.3000 0.3100 0.3000 0.3050 35,000 +0.01(+1.67%)
Dec 10, 2020 0.2887 0.3100 0.2848 0.3000 43,912 +0.00(+0.00%)
Dec 09, 2020 0.3030 0.3100 0.3000 0.3000 10,641 -0.01(-3.23%)
Dec 08, 2020 0.3224 0.3224 0.3100 0.3100 5,063 -0.01(-3.13%)
Dec 07, 2020 0.3156 0.3322 0.3112 0.3200 13,464 +0.00(+1.39%)
Dec 04, 2020 0.3000 0.3326 0.3000 0.3156 1,600 -0.02(-5.71%)
Dec 03, 2020 0.3300 0.3368 0.3138 0.3347 42,545 +0.01(+3.02%)
Dec 02, 2020 0.3320 0.3320 0.3249 0.3249 10,550 +0.02(+5.15%)
Dec 01, 2020 0.2780 0.3090 0.2780 0.3090 24,787 +0.04(+13.52%)
Nov 30, 2020 0.2821 0.2821 0.2722 0.2722 11,920 -0.00(-1.41%)
Nov 27, 2020 0.2792 0.2792 0.2753 0.2761 900 -0.01(-2.09%)
Nov 25, 2020 0.2669 0.2820 0.2660 0.2820 33,300 +0.02(+7.06%)
Nov 24, 2020 0.2714 0.2800 0.2574 0.2634 21,600 -0.02(-5.93%)
Nov 23, 2020 0.2850 0.2850 0.2647 0.2800 123,200 +0.02(+7.61%)
Nov 20, 2020 0.2430 0.2602 0.2400 0.2602 7,100 +0.03(+14.93%)
Nov 19, 2020 0.2264 0.2264 0.2264 0.2264 2,550 +0.00(+0.62%)
Nov 18, 2020 0.2179 0.2373 0.2179 0.2250 24,030 +0.02(+7.14%)
Nov 17, 2020 0.2119 0.2119 0.2100 0.2100 2,400 +0.00(+0.96%)
Nov 16, 2020 0.2000 0.2080 0.2000 0.2080 2,300 -0.00(-1.14%)
Nov 13, 2020 0.1938 0.2104 0.1935 0.2104 33,200 +0.00(+0.33%)
Nov 12, 2020 0.2284 0.2284 0.2097 0.2097 9,950 -0.02(-8.83%)
Nov 11, 2020 0.2269 0.2300 0.2267 0.2300 138,910 +0.00(+0.04%)
Nov 10, 2020 0.2300 0.2300 0.2193 0.2299 1,355 +0.01(+4.50%)
Nov 09, 2020 0.2316 0.2316 0.2150 0.2200 4,309 +0.01(+4.41%)
Nov 06, 2020 0.2107 0.2107 0.2107 0.2107 600 -0.02(-8.39%)
Nov 05, 2020 0.2300 0.2300 0.2300 0.2300 7,450 +0.02(+6.98%)
Nov 04, 2020 0.2150 0.2150 0.2150 0.2150 271 +0.03(+16.66%)
Nov 03, 2020 0.1843 0.1843 0.1843 20 +0.00(+0.00%)
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.