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 (%)
Feb 28, 2022 1.030 1.030 0.9867 0.9867 10,600 +0.01(+1.20%)
Feb 25, 2022 0.9955 0.9750 0.9750 0.9750 23,700 +0.04(+4.83%)
Feb 24, 2022 0.9800 0.9987 0.9301 0.9301 67,250 -0.09(-8.81%)
Feb 23, 2022 0.9891 1.030 0.9891 1.020 20,880 +0.03(+3.44%)
Feb 22, 2022 0.9892 1.000 0.9861 0.9861 20,100 +0.01(+0.78%)
Feb 18, 2022 0.9785 0 -0.01(-1.16%)
Feb 17, 2022 1.030 1.030 0.9775 0.9900 109,958 +0.03(+3.24%)
Feb 16, 2022 0.9597 0.9734 0.9564 0.9589 22,900 -0.00(-0.34%)
Feb 15, 2022 0.9490 0.9622 0.9490 0.9622 4,200 +0.02(+2.27%)
Feb 14, 2022 0.9160 0.9546 0.9157 0.9408 7,725 +0.02(+2.16%)
Feb 11, 2022 0.9450 0.9450 0.9209 0.9209 14,290 -0.01(-1.04%)
Feb 10, 2022 0.9500 0.9600 0.9306 0.9306 19,229 -0.00(-0.46%)
Feb 09, 2022 0.8980 0.9495 0.8980 0.9349 7,500 -0.00(-0.01%)
Feb 08, 2022 0.9400 0.9424 0.9350 0.9350 3,100 -0.02(-2.53%)
Feb 07, 2022 0.9519 0.9593 0.9477 0.9593 2,600 +0.03(+3.23%)
Feb 04, 2022 0.9100 0.9348 0.9100 0.9293 3,375 +0.00(+0.14%)
Feb 03, 2022 0.9253 0.9280 0.9253 0.9280 3,600 -0.03(-3.59%)
Feb 01, 2022 0.9626 0 +0.05(+4.96%)
Jan 31, 2022 0.8900 0.9500 0.8250 0.9171 23,300 +0.02(+1.90%)
Jan 28, 2022 0.9295 0.9500 0.9000 0.9000 19,880 -0.05(-5.11%)
Jan 27, 2022 1.250 1.250 0.9400 0.9485 24,790 -0.06(-5.84%)
Jan 26, 2022 0.9792 1.100 0.9792 1.007 5,965 -0.03(-3.14%)
Jan 25, 2022 0.9562 1.040 0.8900 1.040 35,100 +0.08(+8.33%)
Jan 24, 2022 0.9258 0.9800 0.9244 0.9600 40,234 -0.05(-4.95%)
Jan 21, 2022 1.007 1.029 0.9900 1.010 7,013 -0.09(-8.17%)
Jan 20, 2022 1.050 1.200 1.050 1.100 60,800 +0.07(+6.79%)
Jan 19, 2022 1.000 1.040 0.9914 1.030 35,260 +0.04(+3.63%)
Jan 18, 2022 0.9918 1.000 0.9918 0.9939 26,025 +0.07(+7.55%)
Jan 14, 2022 0.9241 0 -0.08(-7.58%)
Jan 13, 2022 0.9750 0.9999 0.9100 0.9999 18,500 +0.03(+2.92%)
Jan 12, 2022 0.9900 0.9900 0.9600 0.9715 11,683 -0.02(-1.87%)
Jan 11, 2022 0.8897 0.9900 0.8897 0.9900 30,945 +0.11(+12.50%)
Jan 10, 2022 0.8700 0.9100 0.7600 0.8800 34,127 +0.01(+0.84%)
Jan 07, 2022 0.8729 0.8731 0.8566 0.8727 45,051 +0.02(+2.37%)
Jan 06, 2022 0.8500 0.8525 0.8500 0.8525 5,500 +0.00(+0.29%)
Jan 05, 2022 0.8000 0.9000 0.8000 0.8500 13,780 +0.03(+3.66%)
Jan 04, 2022 0.7900 0.8200 0.7674 0.8200 14,669 +0.03(+3.80%)
Jan 03, 2022 0.8000 0.8000 0.7900 0.7900 6,650 -0.01(-1.25%)
Dec 31, 2021 0.7594 0.8000 0.7594 0.8000 14,200 +0.03(+3.90%)
Dec 30, 2021 0.8010 0.8010 0.7600 0.7700 13,700 -0.03(-3.69%)
Dec 29, 2021 0.8104 0.8181 0.7846 0.7995 17,700 -0.05(-5.94%)
Dec 28, 2021 0.7500 0.8500 0.7500 0.8500 20,963 +0.10(+13.33%)
Dec 27, 2021 0.7400 0.7700 0.7400 0.7500 6,950 +0.01(+1.43%)
Dec 23, 2021 0.7500 0.8000 0.7213 0.7394 108,211 +0.04(+5.63%)
Dec 22, 2021 0.7000 0.8000 0.7000 0.7000 218,300 +0.00(+0.00%)
Dec 21, 2021 0.7500 0.7500 0.6921 0.7000 82,222 +0.10(+16.67%)
Dec 20, 2021 0.6851 0.6851 0.6000 0.6000 2,775 -0.07(-10.59%)
Dec 17, 2021 0.6711 0.6711 0.6711 0.6711 10,000 +0.00(+0.31%)
Dec 16, 2021 0.6690 0.6690 0.6690 0.6690 1,235 +0.00(+0.33%)
Dec 15, 2021 0.6668 0.6668 0.6668 0.6668 5,000 +0.02(+2.58%)
Dec 13, 2021 0.6500 0.6500 0.6500 0 -0.06(-8.23%)
Dec 08, 2021 0.7083 0.7083 0.7083 0 +0.01(+1.55%)
Dec 07, 2021 0.6500 0.7031 0.6500 0.6975 5,000 -0.02(-3.12%)
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.