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, 2022 1.100 1.160 1.090 1.120 124,013 +0.02(+1.82%)
Mar 30, 2022 1.130 1.130 1.098 1.100 13,242 +0.00(+0.00%)
Mar 29, 2022 1.130 1.130 1.090 1.100 14,190 -0.03(-2.65%)
Mar 28, 2022 1.155 1.173 1.126 1.130 10,802 -0.04(-3.00%)
Mar 25, 2022 1.121 1.180 1.120 1.165 20,621 +0.03(+2.64%)
Mar 24, 2022 1.139 1.150 1.110 1.135 28,956 +0.06(+6.07%)
Mar 23, 2022 1.065 1.100 1.062 1.070 7,005 +0.03(+2.88%)
Mar 22, 2022 1.110 1.110 1.030 1.040 27,554 -0.03(-2.80%)
Mar 21, 2022 1.083 1.083 1.050 1.070 5,112 -0.02(-1.83%)
Mar 18, 2022 1.050 1.090 1.040 1.090 22,866 +0.03(+2.83%)
Mar 17, 2022 1.070 1.070 1.060 1.060 400 +0.09(+9.09%)
Mar 16, 2022 1.084 1.090 0.9717 0.9717 25,175 -0.05(-4.55%)
Mar 15, 2022 1.110 1.110 0.9920 1.018 39,005 -0.06(-5.74%)
Mar 14, 2022 1.210 1.210 1.050 1.080 13,240 -0.05(-4.42%)
Mar 11, 2022 1.250 1.300 1.130 1.130 49,953 -0.09(-7.38%)
Mar 10, 2022 1.140 1.240 1.140 1.220 32,082 +0.08(+7.02%)
Mar 09, 2022 1.200 1.200 1.060 1.140 27,103 +0.01(+0.88%)
Mar 08, 2022 1.250 1.290 1.048 1.130 197,142 -0.07(-5.83%)
Mar 07, 2022 1.140 1.248 1.130 1.200 221,202 +0.07(+6.19%)
Mar 04, 2022 1.120 1.200 1.100 1.130 204,270 +0.03(+2.73%)
Mar 03, 2022 1.090 1.100 1.080 1.100 6,350 +0.07(+6.80%)
Mar 02, 2022 1.038 1.040 1.022 1.030 11,806 +0.07(+6.79%)
Mar 01, 2022 0.9700 0.9700 0.9645 0.9645 6,760 -0.02(-2.25%)
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%)
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.