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 (%)
Sep 30, 2021 0.7693 0.7693 0.7693 0 +0.02(+2.57%)
Sep 29, 2021 0.7659 0.7818 0.7500 0.7500 6,963 -0.03(-3.85%)
Sep 27, 2021 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Sep 24, 2021 0.7845 0.7845 0.7800 0.7800 9,100 +0.00(+0.26%)
Sep 23, 2021 0.7780 0.7780 0.7780 0.7780 150 -0.00(-0.24%)
Sep 22, 2021 0.7644 0.7799 0.7499 0.7799 265,075 +0.02(+2.62%)
Sep 21, 2021 0.8033 0.8033 0.7453 0.7600 32,680 -0.03(-3.37%)
Sep 20, 2021 0.7710 0.8500 0.7700 0.7865 79,985 -0.06(-7.47%)
Sep 17, 2021 0.8204 0.8500 0.7710 0.8500 122,052 +0.00(+0.00%)
Sep 16, 2021 0.7971 0.8800 0.7748 0.8500 82,056 +0.05(+6.25%)
Sep 15, 2021 0.7796 0.8416 0.7700 0.8000 31,858 -0.04(-4.26%)
Sep 14, 2021 0.6500 0.8800 0.6500 0.8356 20,576 -0.04(-5.05%)
Sep 13, 2021 0.8800 0.8800 0.8501 0.8800 7,915 +0.00(+0.00%)
Sep 10, 2021 0.8574 0.8800 0.8200 0.8800 18,590 +0.03(+3.53%)
Sep 09, 2021 0.8400 0.8664 0.8215 0.8500 43,940 +0.03(+4.05%)
Sep 08, 2021 0.7550 0.8169 0.7550 0.8169 798 +0.02(+2.65%)
Sep 07, 2021 0.8155 0.8360 0.7958 0.7958 38,720 +0.01(+1.63%)
Sep 03, 2021 0.7800 0.8000 0.7700 0.7830 15,240 +0.00(+0.27%)
Sep 02, 2021 0.7899 0.7899 0.7800 0.7809 4,500 -0.01(-1.15%)
Sep 01, 2021 0.7900 0.7900 0.7900 0.7900 1,700 +0.04(+5.69%)
Aug 31, 2021 0.8045 0.8046 0.7475 0.7475 6,489 -0.04(-5.28%)
Aug 30, 2021 0.7500 0.8129 0.7500 0.7892 8,863 +0.01(+1.18%)
Aug 27, 2021 0.7400 0.7800 0.7400 0.7800 104,253 +0.01(+1.30%)
Aug 26, 2021 0.7550 0.7700 0.7417 0.7700 48,641 -0.03(-3.75%)
Aug 25, 2021 0.7787 0.8000 0.7551 0.8000 17,770 +0.04(+5.26%)
Aug 24, 2021 0.7800 0.8000 0.7600 0.7600 124,902 -0.02(-2.81%)
Aug 23, 2021 0.7504 0.8000 0.7504 0.7820 56,823 -0.00(-0.43%)
Aug 20, 2021 0.7502 0.8229 0.7500 0.7854 92,057 +0.03(+4.57%)
Aug 19, 2021 0.8232 0.8232 0.7500 0.7511 38,177 -0.07(-8.96%)
Aug 18, 2021 0.8294 0.8388 0.8000 0.8250 6,020 -0.01(-0.73%)
Aug 17, 2021 0.8311 0.8311 0.8311 0.8311 101 +0.00(+0.00%)
Aug 16, 2021 0.8250 0.8318 0.8246 0.8311 4,990 -0.01(-1.06%)
Aug 13, 2021 0.8426 0.8687 0.8341 0.8400 12,400 +0.00(+0.56%)
Aug 12, 2021 0.9900 0.9900 0.8301 0.8353 21,209 -0.00(-0.19%)
Aug 11, 2021 0.8155 0.8381 0.8155 0.8369 16,709 +0.02(+2.41%)
Aug 10, 2021 0.6500 0.8500 0.6500 0.8172 89,912 -0.05(-5.44%)
Aug 09, 2021 0.8341 0.8700 0.8310 0.8642 71,422 +0.01(+1.67%)
Aug 06, 2021 0.8500 0.8700 0.8313 0.8500 14,737 -0.02(-2.30%)
Aug 05, 2021 1.050 1.050 0.8700 0.8700 30,156 -0.13(-13.00%)
Aug 04, 2021 0.9900 1.000 0.8638 1.000 29,686 +0.11(+12.99%)
Aug 03, 2021 0.8900 0.9184 0.8798 0.8850 26,680 +0.07(+9.26%)
Aug 02, 2021 0.9000 1.000 0.8100 0.8100 200,300 -0.07(-7.95%)
Jul 30, 2021 0.8000 0.8821 0.7600 0.8800 61,781 +0.06(+6.67%)
Jul 29, 2021 0.8200 0.8300 0.7800 0.8250 38,799 +0.04(+5.77%)
Jul 28, 2021 0.7870 0.7870 0.7600 0.7800 8,382 -0.01(-1.27%)
Jul 27, 2021 0.8001 0.8001 0.7899 0.7900 34,465 -0.00(-0.24%)
Jul 26, 2021 0.7783 1.000 0.7761 0.7919 28,976 -0.01(-0.83%)
Jul 23, 2021 0.7735 0.7985 0.7703 0.7985 24,599 +0.01(+0.96%)
Jul 22, 2021 0.8083 0.8083 0.7661 0.7909 6,640 -0.02(-2.14%)
Jul 21, 2021 0.7900 0.8082 0.7501 0.8082 56,058 +0.05(+6.34%)
Jul 20, 2021 0.7865 0.7865 0.7550 0.7600 106,989 -0.03(-3.80%)
Jul 19, 2021 0.8113 0.8550 0.7599 0.7900 236,160 -0.07(-7.61%)
Jul 16, 2021 0.8700 0.8700 0.8537 0.8551 30,008 -0.02(-2.22%)
Jul 15, 2021 0.8695 0.8745 0.8540 0.8745 29,442 +0.01(+1.19%)
Jul 14, 2021 0.8657 0.8747 0.8634 0.8642 115,413 +0.01(+1.67%)
Jul 13, 2021 0.8642 0.8965 0.8500 0.8500 14,333 -0.02(-2.30%)
Jul 12, 2021 0.8309 0.8720 0.8308 0.8700 15,940 +0.08(+9.75%)
Jul 09, 2021 0.8112 0.8137 0.7800 0.7927 375,699 +0.01(+1.63%)
Jul 08, 2021 0.8000 0.8200 0.7600 0.7800 49,318 -0.04(-4.88%)
Jul 07, 2021 1.250 1.250 0.8100 0.8200 19,820 -0.01(-1.20%)
Jul 06, 2021 0.8900 1.000 0.8300 0.8300 42,630 -0.05(-5.68%)
Jul 02, 2021 0.8443 0.9048 0.8400 0.8800 114,189 +0.04(+4.76%)
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.