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 (%)
Jun 30, 2022 0.9010 0.9010 0.8800 0.8800 1,550 -0.04(-4.12%)
Jun 29, 2022 0.9346 0.9346 0.9178 0.9178 4,660 -0.01(-1.53%)
Jun 28, 2022 0.9321 0.9321 0.9321 0.9321 1,062 -0.01(-0.84%)
Jun 27, 2022 0.9400 0.9400 0.9400 0.9400 4,000 +0.04(+4.44%)
Jun 24, 2022 0.8993 0.9000 0.8576 0.9000 23,726 +0.02(+2.16%)
Jun 23, 2022 0.9114 0.9180 0.8810 0.8810 28,400 -0.05(-5.24%)
Jun 21, 2022 0.9297 0 +0.01(+1.61%)
Jun 16, 2022 0.9150 0 -0.00(-0.15%)
Jun 15, 2022 0.9303 0.9303 0.9164 0.9164 2,042 -0.01(-1.14%)
Jun 14, 2022 0.9340 0.9500 0.9086 0.9270 18,600 -0.02(-2.32%)
Jun 13, 2022 0.9541 0.9541 0.9000 0.9490 9,833 -0.05(-5.10%)
Jun 10, 2022 0.9300 1.035 0.9300 1.000 3,379 -0.08(-7.41%)
Jun 09, 2022 1.080 1.080 1.080 1.080 200 -0.02(-1.82%)
Jun 08, 2022 1.170 1.170 1.090 1.100 23,263 +0.01(+0.79%)
Jun 07, 2022 1.093 1.110 1.060 1.091 62,959 -0.03(-2.55%)
Jun 06, 2022 1.070 1.123 1.070 1.120 1,400 +0.06(+5.16%)
Jun 03, 2022 1.010 1.082 1.010 1.065 6,910 -0.01(-1.02%)
Jun 02, 2022 1.068 1.076 1.068 1.076 1,100 -0.00(-0.23%)
Jun 01, 2022 1.110 1.110 1.079 1.079 7,361 +0.02(+1.75%)
May 31, 2022 1.050 1.070 1.050 1.060 4,415 +0.10(+10.29%)
May 27, 2022 0.9611 0.9611 0.9611 0.9611 2,000 +0.01(+1.03%)
May 26, 2022 0.9600 0.9640 0.9513 0.9513 5,650 +0.01(+1.20%)
May 24, 2022 0.9400 0 +0.03(+3.30%)
May 23, 2022 0.9100 0.9100 0.9100 0.9100 500 -0.01(-0.58%)
May 20, 2022 0.9600 0.9600 0.9153 0.9153 3,700 -0.01(-1.18%)
May 19, 2022 0.9000 0.9453 0.8910 0.9262 39,360 +0.06(+6.46%)
May 18, 2022 0.8700 0.8700 0.8700 0.8700 120 +0.01(+1.16%)
May 17, 2022 0.9200 0.9200 0.8447 0.8600 29,923 -0.04(-4.24%)
May 16, 2022 0.9000 0.9090 0.8639 0.8981 8,966 +0.02(+2.64%)
May 13, 2022 0.9000 0.9010 0.8602 0.8750 12,577 +0.04(+4.54%)
May 12, 2022 0.8938 0.8938 0.8370 0.8370 50,503 -0.11(-11.89%)
May 11, 2022 0.9750 0.9750 0.9500 0.9500 7,881 +0.02(+2.15%)
May 10, 2022 0.9698 0.9700 0.9180 0.9300 29,985 -0.02(-2.11%)
May 09, 2022 1.000 1.020 0.9500 0.9500 63,576 -0.09(-8.65%)
May 06, 2022 1.070 1.090 1.040 1.040 58,500 -0.07(-6.31%)
May 05, 2022 1.150 1.150 1.090 1.110 20,825 -0.06(-5.13%)
May 04, 2022 1.150 1.180 1.130 1.170 10,931 +0.04(+3.54%)
May 03, 2022 1.180 1.180 1.130 1.130 16,310 -0.07(-5.83%)
May 02, 2022 1.274 1.300 1.200 1.200 54,418 -0.11(-8.40%)
Apr 29, 2022 1.284 1.350 1.284 1.310 32,222 +0.04(+3.15%)
Apr 28, 2022 1.244 1.270 1.220 1.270 23,094 +0.05(+4.10%)
Apr 27, 2022 1.250 1.280 1.220 1.220 79,523 +0.00(+0.00%)
Apr 26, 2022 1.248 1.248 1.220 1.220 2,550 +0.00(+0.00%)
Apr 25, 2022 1.230 1.300 1.192 1.220 26,127 -0.08(-6.15%)
Apr 22, 2022 1.378 1.390 1.288 1.300 90,093 -0.08(-5.80%)
Apr 21, 2022 1.380 1.430 1.328 1.380 48,180 +0.03(+2.40%)
Apr 20, 2022 1.270 1.360 1.270 1.348 55,120 +0.03(+2.09%)
Apr 19, 2022 1.250 1.320 1.250 1.320 10,248 +0.07(+5.60%)
Apr 18, 2022 1.270 1.310 1.230 1.250 21,848 -0.02(-1.57%)
Apr 14, 2022 1.295 1.300 1.270 1.270 8,080 -0.01(-0.77%)
Apr 13, 2022 1.272 1.280 1.220 1.280 7,640 +0.03(+2.39%)
Apr 12, 2022 1.250 1.300 1.250 1.250 46,549 +0.08(+6.47%)
Apr 11, 2022 1.230 1.230 1.160 1.174 8,065 -0.03(-2.13%)
Apr 08, 2022 1.250 1.250 1.185 1.200 21,051 -0.02(-1.28%)
Apr 07, 2022 1.175 1.220 1.175 1.215 13,010 +0.05(+3.85%)
Apr 06, 2022 1.210 1.210 1.130 1.170 17,343 +0.04(+3.54%)
Apr 05, 2022 1.150 1.150 1.125 1.130 19,753 +0.05(+4.62%)
Apr 04, 2022 1.140 1.170 1.080 1.080 35,884 -0.04(-3.56%)
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.