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 (%)
Jul 31, 2020 0.1800 0.1800 0.1800 0 +0.01(+4.05%)
Jul 30, 2020 0.1750 0.1750 0.1640 0.1730 79,451 +0.00(+0.46%)
Jul 29, 2020 0.1722 0.1722 0.1722 0.1722 4,494 -0.00(-1.60%)
Jul 28, 2020 0.1495 0.1830 0.1495 0.1750 16,080 +0.02(+16.67%)
Jul 27, 2020 0.1475 0.1500 0.1475 0.1500 45,000 +0.00(+0.00%)
Jul 24, 2020 0.1530 0.1530 0.1500 0.1500 4,300 +0.00(+2.81%)
Jul 23, 2020 0.1451 0.1528 0.1410 0.1459 34,000 +0.00(+0.48%)
Jul 22, 2020 0.1300 0.1452 0.1300 0.1452 9,616 +0.01(+7.56%)
Jul 21, 2020 0.1370 0.1389 0.1350 0.1350 25,022 +0.00(+3.61%)
Jul 17, 2020 0.1303 0.1303 0.1303 0 +0.01(+11.46%)
Jul 16, 2020 0.1169 0.1169 0.1169 0.1169 150 -0.00(-2.58%)
Jul 15, 2020 0.1295 0.1295 0.1149 0.1200 873 -0.01(-6.98%)
Jul 13, 2020 0.1290 0.1290 0.1290 0 +0.00(+1.18%)
Jul 10, 2020 0.1250 0.1275 0.1250 0.1275 1,000 +0.01(+8.42%)
Jul 09, 2020 0.1176 0.1176 0.1176 0.1176 700 -0.00(-0.34%)
Jul 08, 2020 0.1133 0.1300 0.1133 0.1180 4,378 +0.01(+4.52%)
Jul 07, 2020 0.1129 0.1129 0.1129 0.1129 100 +0.00(+2.64%)
Jul 06, 2020 0.1100 0.1100 0.1100 0.1100 4,000 -0.00(-2.40%)
Jul 02, 2020 0.1100 0.1291 0.1100 0.1127 6,900 -0.00(-4.17%)
Jun 30, 2020 0.1176 0.1176 0.1176 0 -0.00(-3.61%)
Jun 29, 2020 0.1045 0.1220 0.1045 0.1220 1,500 +0.00(+1.67%)
Jun 26, 2020 0.1200 0.1200 0.1200 50 +0.00(+0.00%)
Jun 24, 2020 0.1200 0.1200 0.1200 0 -0.01(-9.64%)
Jun 23, 2020 0.1033 0.1328 0.1006 0.1328 111,000 +0.03(+29.56%)
Jun 22, 2020 0.1025 0.1025 0.1025 0.1025 2,050 +0.00(+2.50%)
Jun 19, 2020 0.1018 0.1018 0.1000 0.1000 700 -0.01(-9.09%)
Jun 18, 2020 0.1100 0.1100 0.1100 0.1100 1,125 +0.01(+7.32%)
Jun 17, 2020 0.1025 0.1025 0.1025 0.1025 500 -0.01(-8.89%)
Jun 16, 2020 0.1123 0.1125 0.1123 0.1125 5,700 +0.01(+7.14%)
Jun 15, 2020 0.1050 0.1050 0.1044 0.1050 3,005 +0.00(+5.00%)
Jun 11, 2020 0.1000 0.1000 0.1000 0 +0.00(+2.88%)
Jun 10, 2020 0.1095 0.1095 0.0972 0.0972 50,300 -0.01(-8.13%)
Jun 09, 2020 0.0960 0.1066 0.0928 0.1058 11,560 +0.02(+17.56%)
Jun 08, 2020 0.0922 0.0922 0.0900 0.0900 2,940 -0.00(-4.15%)
Jun 05, 2020 0.0980 0.0980 0.0939 0.0939 12,000 -0.01(-6.57%)
Jun 04, 2020 0.1005 0.1005 0.1005 0.1005 2,000 +0.00(+2.55%)
Jun 03, 2020 0.1072 0.1100 0.0980 0.0980 11,200 +0.01(+10.24%)
Jun 02, 2020 0.1110 0.1183 0.0889 0.0889 24,595 -0.02(-19.69%)
Jun 01, 2020 0.1140 0.1200 0.1107 0.1107 11,750 -0.01(-7.75%)
May 29, 2020 0.1200 0.1200 0.1200 40 +0.00(+0.00%)
May 28, 2020 0.1112 0.1200 0.1112 0.1200 1,100 +0.00(+0.00%)
May 26, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 22, 2020 0.1176 0.1200 0.1132 0.1200 25,500 +0.00(+2.13%)
May 20, 2020 0.1175 0.1175 0.1175 0 +0.00(+0.00%)
May 19, 2020 0.1175 0.1175 0.1175 0.1175 45,520 -0.00(-2.08%)
May 18, 2020 0.1200 0.1200 0.1200 0.1200 250 -0.00(-0.99%)
May 15, 2020 0.1212 0.1212 0.1212 0.1212 500 +0.00(+1.00%)
May 14, 2020 0.1200 0.1200 0.1200 0.1200 999 -0.01(-7.69%)
May 13, 2020 0.1300 0.1300 0.1300 70 +0.00(+0.00%)
May 12, 2020 0.1300 0.1300 0.1300 0.1300 1,078 +0.00(+0.15%)
May 11, 2020 0.1298 0.1298 0.1298 0.1298 1,060 -0.00(-3.21%)
May 08, 2020 0.1341 0.1341 0.1341 0.1341 3,500 -0.00(-0.67%)
May 06, 2020 0.1350 0.1350 0.1350 0 -0.00(-1.24%)
May 05, 2020 0.1227 0.1368 0.1195 0.1367 14,400 +0.02(+16.64%)
May 04, 2020 0.1172 0.1172 0.1172 0.1172 500 -0.01(-5.71%)
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.