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

Nickel 28 Cap Corp (OP: CONXF )

0.5460 -0.0090 (-1.62%)
Streaming Delayed Price Updated: 2:18 PM EDT, May 24, 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 (%)
Mar 31, 2021 0.4747 0.4747 0.4735 0.4735 421 -0.01(-1.35%)
Mar 29, 2021 0.4800 0.4800 0.4800 0 +0.01(+1.93%)
Mar 26, 2021 0.4700 0.4812 0.4700 0.4709 44,300 +0.00(+0.19%)
Mar 25, 2021 0.4800 0.4800 0.4500 0.4700 4,880 -0.03(-5.94%)
Mar 24, 2021 0.5054 0.5061 0.4981 0.4997 22,209 -0.02(-3.90%)
Mar 23, 2021 0.5275 0.5376 0.5200 0.5200 16,849 -0.02(-4.41%)
Mar 22, 2021 0.5400 0.5440 0.5400 0.5440 8,000 +0.00(+0.00%)
Mar 19, 2021 0.5500 0.5500 0.5440 0.5440 27,600 -0.02(-3.31%)
Mar 18, 2021 0.5572 0.5635 0.5400 0.5626 31,992 -0.02(-3.00%)
Mar 17, 2021 0.5663 0.5800 0.5496 0.5800 26,865 +0.03(+5.45%)
Mar 16, 2021 0.5804 0.5804 0.5411 0.5500 69,240 -0.03(-5.51%)
Mar 15, 2021 0.5898 0.5898 0.5750 0.5821 39,442 -0.02(-2.79%)
Mar 12, 2021 0.6071 0.6071 0.5950 0.5988 3,200 +0.02(+3.24%)
Mar 11, 2021 0.5900 0.5900 0.5768 0.5800 132,100 +0.10(+21.09%)
Mar 09, 2021 0.4790 0.4790 0.4790 0 -0.00(-0.21%)
Mar 08, 2021 0.4688 0.4900 0.4688 0.4800 94,839 -0.01(-1.48%)
Mar 05, 2021 0.4990 0.5000 0.4537 0.4872 162,700 +0.04(+8.27%)
Mar 04, 2021 0.5576 0.5600 0.3992 0.4500 85,615 -0.12(-21.05%)
Mar 03, 2021 0.5810 0.5901 0.5657 0.5700 35,140 -0.04(-5.99%)
Mar 02, 2021 0.5885 0.6063 0.5874 0.6063 7,262 +0.03(+4.53%)
Mar 01, 2021 0.5965 0.6099 0.5800 0.5800 41,624 +0.03(+4.75%)
Feb 26, 2021 0.5799 0.5940 0.5537 0.5537 59,200 -0.04(-6.61%)
Feb 25, 2021 0.5945 0.6105 0.5929 0.5929 3,905 -0.01(-1.71%)
Feb 24, 2021 0.6481 0.6481 0.6032 0.6032 6,471 -0.01(-0.95%)
Feb 23, 2021 0.6520 0.6520 0.5754 0.6090 50,503 -0.04(-6.58%)
Feb 22, 2021 0.5812 0.6792 0.5812 0.6519 77,698 +0.05(+8.69%)
Feb 19, 2021 0.5754 0.6054 0.5754 0.5998 27,200 +0.04(+6.78%)
Feb 18, 2021 0.6024 0.6024 0.5617 0.5617 60,045 -0.03(-5.13%)
Feb 17, 2021 0.5928 0.6000 0.5921 0.5921 3,212 -0.00(-0.54%)
Feb 16, 2021 0.5870 0.6048 0.5637 0.5953 66,479 +0.01(+1.47%)
Feb 12, 2021 0.5638 0.5872 0.5604 0.5867 36,700 +0.03(+4.58%)
Feb 11, 2021 0.5978 0.5978 0.5600 0.5610 80,005 -0.03(-4.92%)
Feb 10, 2021 0.5483 0.5945 0.5467 0.5900 83,385 +0.05(+9.26%)
Feb 09, 2021 0.5605 0.5610 0.5400 0.5400 26,950 -0.01(-1.37%)
Feb 08, 2021 0.5454 0.5600 0.5200 0.5475 57,897 -0.00(-0.45%)
Feb 05, 2021 0.5360 0.5600 0.5355 0.5500 22,200 +0.01(+1.61%)
Feb 04, 2021 0.5400 0.5413 0.5242 0.5413 11,740 +0.01(+2.48%)
Feb 03, 2021 0.5342 0.5400 0.5111 0.5282 18,001 +0.02(+3.39%)
Feb 02, 2021 0.5180 0.5303 0.5037 0.5109 45,511 -0.01(-1.37%)
Feb 01, 2021 0.5113 0.5421 0.5043 0.5180 40,795 +0.01(+1.57%)
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%)
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.