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 30, 2023 0.8700 0 +0.05(+5.45%)
Mar 29, 2023 0.8373 0.8373 0.8250 0.8250 26,400 -0.02(-2.88%)
Mar 28, 2023 0.8322 0.8495 0.8300 0.8495 17,594 +0.02(+2.35%)
Mar 24, 2023 0.8300 75 +0.00(+0.00%)
Mar 23, 2023 0.8500 0.8500 0.8300 0.8300 25,000 -0.00(-0.59%)
Mar 22, 2023 0.8200 0.8424 0.8200 0.8349 10,438 +0.01(+1.82%)
Mar 21, 2023 0.7810 0.8309 0.7810 0.8200 77,975 +0.11(+15.25%)
Mar 20, 2023 0.7115 0.7115 0.7115 0.7115 200 -0.01(-1.18%)
Mar 17, 2023 0.7100 0.7200 0.7100 0.7200 30,000 +0.04(+6.43%)
Mar 15, 2023 0.6765 5,000 +0.01(+0.97%)
Mar 14, 2023 0.6700 0.6700 0.6700 0.6700 7,000 -0.01(-1.06%)
Mar 13, 2023 0.6800 0.6800 0.6772 0.6772 7,400 +0.00(+0.33%)
Mar 10, 2023 0.7036 0.7036 0.6750 0.6750 3,500 -0.01(-2.17%)
Mar 08, 2023 0.6900 0 -0.02(-2.46%)
Mar 07, 2023 0.7074 0.7074 0.7074 0.7074 2,800 +0.00(+0.31%)
Mar 06, 2023 0.7102 0.7102 0.7052 0.7052 10,000 +0.01(+0.74%)
Mar 03, 2023 0.7050 0.7100 0.7000 0.7000 25,000 +0.00(+0.00%)
Mar 02, 2023 0.7000 0.7000 0.7000 0.7000 10,000 -0.02(-2.85%)
Mar 01, 2023 0.7100 0.7270 0.7100 0.7205 14,680 -0.01(-1.81%)
Feb 28, 2023 0.7338 0.7338 0.7338 0.7338 6,000 +0.00(+0.52%)
Feb 27, 2023 0.7500 0.7500 0.7300 0.7300 70,068 +0.02(+2.10%)
Feb 17, 2023 0.7150 0 -0.04(-5.81%)
Feb 14, 2023 0.7591 0 -0.00(-0.05%)
Feb 13, 2023 0.7595 0.7595 0.7595 0.7595 12,900 +0.05(+6.97%)
Feb 10, 2023 0.7200 0.7200 0.7080 0.7100 30,000 -0.01(-2.00%)
Feb 09, 2023 0.7500 0.7500 0.6950 0.7245 6,600 -0.00(-0.01%)
Feb 08, 2023 0.7246 0.7246 0.7246 0.7246 255 +0.03(+4.20%)
Feb 07, 2023 0.6930 0.7000 0.6930 0.6954 6,000 +0.03(+3.95%)
Feb 06, 2023 0.6910 0.6910 0.6690 0.6690 50,000 -0.06(-8.36%)
Feb 03, 2023 0.7300 0.7300 0.6910 0.7300 61,000 -0.03(-4.45%)
Feb 02, 2023 0.7650 0.7650 0.7640 0.7640 9,000 +0.02(+3.24%)
Feb 01, 2023 0.7400 0.7400 0.7400 0.7400 5,000 +0.00(+0.41%)
Jan 31, 2023 0.7200 0.7370 0.7200 0.7370 3,000 -0.00(-0.34%)
Jan 30, 2023 0.7472 0.7472 0.7393 0.7395 9,150 -0.01(-1.71%)
Jan 27, 2023 0.7490 0.7700 0.7490 0.7524 9,000 +0.02(+3.07%)
Jan 25, 2023 0.7300 2,000 +0.01(+1.39%)
Jan 24, 2023 0.7200 0.7200 0.7200 0.7200 150 +0.01(+0.70%)
Jan 23, 2023 0.7150 0.7150 0.7150 0.7150 750 +0.01(+1.27%)
Jan 20, 2023 0.7000 0.7200 0.7000 0.7060 7,825 +0.03(+3.78%)
Jan 19, 2023 0.6953 0.6953 0.6803 0.6803 10,100 -0.02(-3.09%)
Jan 18, 2023 0.6921 0.7020 0.6787 0.7020 3,236 -0.03(-4.03%)
Jan 13, 2023 0.7315 100 -0.02(-3.11%)
Jan 12, 2023 0.7350 0.7550 0.7350 0.7550 4,170 +0.04(+4.86%)
Jan 11, 2023 0.7135 0.7200 0.7135 0.7200 3,400 +0.01(+1.41%)
Jan 10, 2023 0.7100 0.7100 0.7100 0.7100 1,500 -0.03(-4.05%)
Jan 09, 2023 0.7200 0.7400 0.7200 0.7400 15,800 -0.01(-1.60%)
Jan 05, 2023 0.7520 0 +0.00(+0.52%)
Jan 04, 2023 0.7481 0.7481 0.7481 0.7481 2,300 -0.01(-1.44%)
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.