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 (%)
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%)
Nov 02, 2020 0.1843 0.1843 0.1843 0.1843 2,300 +0.00(+2.28%)
Oct 30, 2020 0.1754 0.1913 0.1754 0.1802 16,900 +0.00(+2.62%)
Oct 29, 2020 0.1690 0.1756 0.1690 0.1756 17,100 -0.00(-0.79%)
Oct 28, 2020 0.1800 0.1800 0.1750 0.1770 67,000 -0.00(-0.34%)
Oct 27, 2020 0.1776 0.1776 0.1776 0.1776 2,000 +0.00(+0.57%)
Oct 26, 2020 0.1774 0.1774 0.1766 0.1766 10,657 -0.00(-1.89%)
Oct 23, 2020 0.1800 0.1800 0.1775 0.1800 20,700 -0.00(-1.48%)
Oct 22, 2020 0.1827 0.1827 0.1827 2 +0.00(+0.00%)
Oct 21, 2020 0.1829 0.1902 0.1826 0.1827 65,845 +0.00(+0.55%)
Oct 20, 2020 0.2000 0.2000 0.1817 0.1817 23,599 -0.03(-12.94%)
Oct 19, 2020 0.1889 0.2087 0.1889 0.2087 8,324 +0.02(+10.07%)
Oct 16, 2020 0.1896 0.1896 0.1896 0.1896 400 -0.01(-7.01%)
Oct 15, 2020 0.2070 0.2070 0.1915 0.2039 55,100 +0.00(+1.95%)
Oct 14, 2020 0.1892 0.2000 0.1892 0.2000 50,100 +0.03(+17.65%)
Oct 12, 2020 0.1700 0.1700 0.1700 0 -0.02(-8.99%)
Oct 09, 2020 0.2000 0.2000 0.1868 0.1868 102,900 -0.03(-13.40%)
Oct 08, 2020 0.2155 0.2167 0.2085 0.2157 20,487 +0.00(+1.70%)
Oct 07, 2020 0.2070 0.2200 0.1814 0.2121 96,492 +0.01(+6.05%)
Oct 06, 2020 0.1934 0.2187 0.1934 0.2000 111,529 +0.00(+0.15%)
Oct 05, 2020 0.2100 0.2109 0.1947 0.1997 21,680 -0.01(-4.90%)
Oct 02, 2020 0.2000 0.2100 0.2000 0.2100 20,500 +0.01(+5.00%)
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.