Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nickel 28 Cap Corp (OP: CONXF )

0.5500 +0.0477 (+9.50%)
Streaming Delayed Price Updated: 12:25 PM EDT, May 17, 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 (%)
May 28, 2021 0.6903 0.7500 0.6903 0.7158 40,429 +0.04(+5.26%)
May 27, 2021 0.6716 0.6800 0.6485 0.6800 21,540 +0.02(+3.58%)
May 26, 2021 0.6573 0.6800 0.6565 0.6565 58,720 -0.00(-0.68%)
May 25, 2021 0.6600 0.6800 0.6575 0.6610 68,139 +0.06(+10.15%)
May 24, 2021 0.6500 0.6500 0.6000 0.6001 69,153 -0.07(-9.83%)
May 21, 2021 0.6358 0.6666 0.6100 0.6655 64,860 +0.03(+4.67%)
May 20, 2021 0.6265 0.6358 0.6265 0.6358 600 +0.02(+2.55%)
May 19, 2021 0.6397 0.6515 0.6200 0.6200 20,281 -0.02(-3.53%)
May 18, 2021 0.6101 0.6427 0.6000 0.6427 3,184 +0.04(+6.58%)
May 17, 2021 0.6239 0.6600 0.6030 0.6030 76,998 +0.00(+0.50%)
May 14, 2021 0.6244 0.6400 0.6000 0.6000 71,745 -0.05(-7.31%)
May 13, 2021 0.6100 0.6473 0.6023 0.6473 8,676 +0.04(+6.82%)
May 12, 2021 0.6300 0.6742 0.5900 0.6060 23,560 -0.00(-0.66%)
May 11, 2021 0.6314 0.6329 0.6100 0.6100 32,050 -0.05(-7.29%)
May 10, 2021 0.6745 0.6757 0.6580 0.6580 7,100 +0.00(+0.55%)
May 07, 2021 0.6524 0.6798 0.6500 0.6544 67,766 +0.03(+5.55%)
May 06, 2021 0.6400 0.6400 0.6200 0.6200 4,132 -0.02(-3.03%)
May 05, 2021 0.6500 0.6800 0.6394 0.6394 7,502 +0.02(+3.13%)
May 04, 2021 0.6391 0.6500 0.6049 0.6200 150,956 +0.02(+3.33%)
May 03, 2021 0.5800 0.6400 0.5800 0.6000 86,830 +0.04(+6.29%)
Apr 30, 2021 0.5666 0.5700 0.5645 0.5645 41,000 +0.00(+0.62%)
Apr 29, 2021 0.5415 0.5610 0.5400 0.5610 30,427 +0.01(+2.00%)
Apr 28, 2021 0.5514 0.5600 0.5380 0.5500 10,833 +0.00(+0.00%)
Apr 27, 2021 0.4960 0.5521 0.4960 0.5500 60,381 +0.07(+14.58%)
Apr 26, 2021 0.4950 0.5050 0.4800 0.4800 42,443 +0.02(+3.67%)
Apr 23, 2021 0.4758 0.4900 0.4200 0.4630 78,600 +0.01(+2.73%)
Apr 22, 2021 0.4335 0.4600 0.4300 0.4507 91,880 +0.01(+3.37%)
Apr 21, 2021 0.4000 0.4360 0.4000 0.4360 2,540 +0.03(+8.67%)
Apr 20, 2021 0.4012 0.4012 0.4012 0.4012 1,030 -0.01(-3.28%)
Apr 19, 2021 0.3800 0.4148 0.3800 0.4148 18,345 +0.03(+9.16%)
Apr 16, 2021 0.4000 0.4010 0.3800 0.3800 95,900 -0.03(-8.43%)
Apr 15, 2021 0.4417 0.4417 0.4106 0.4150 39,852 -0.03(-5.68%)
Apr 14, 2021 0.4265 0.4400 0.4265 0.4400 4,671 -0.00(-0.54%)
Apr 13, 2021 0.4640 0.4671 0.4305 0.4424 25,660 -0.05(-9.71%)
Apr 12, 2021 0.4759 0.4901 0.4759 0.4900 19,270 +0.01(+2.08%)
Apr 09, 2021 0.4728 0.4800 0.4728 0.4800 400 -0.01(-2.18%)
Apr 08, 2021 0.4800 0.4907 0.4800 0.4907 5,000 +0.02(+4.01%)
Apr 07, 2021 0.4717 0.4718 0.4717 0.4718 18,000 +0.01(+1.46%)
Apr 06, 2021 0.4800 0.4800 0.4633 0.4650 21,990 -0.00(-1.06%)
Apr 05, 2021 0.4655 0.4700 0.4655 0.4700 608 -0.00(-0.63%)
Apr 01, 2021 0.4718 0.4819 0.4718 0.4730 65,000 -0.00(-0.11%)
Mar 31, 2021 0.4747 0.4747 0.4735 0.4735 421 -0.01(-1.35%)
Mar 29, 2021 0.4800 0.4800 0.4800 0 +0.01(+1.93%)
Mar 26, 2021 0.4700 0.4812 0.4700 0.4709 44,300 +0.00(+0.19%)
Mar 25, 2021 0.4800 0.4800 0.4500 0.4700 4,880 -0.03(-5.94%)
Mar 24, 2021 0.5054 0.5061 0.4981 0.4997 22,209 -0.02(-3.90%)
Mar 23, 2021 0.5275 0.5376 0.5200 0.5200 16,849 -0.02(-4.41%)
Mar 22, 2021 0.5400 0.5440 0.5400 0.5440 8,000 +0.00(+0.00%)
Mar 19, 2021 0.5500 0.5500 0.5440 0.5440 27,600 -0.02(-3.31%)
Mar 18, 2021 0.5572 0.5635 0.5400 0.5626 31,992 -0.02(-3.00%)
Mar 17, 2021 0.5663 0.5800 0.5496 0.5800 26,865 +0.03(+5.45%)
Mar 16, 2021 0.5804 0.5804 0.5411 0.5500 69,240 -0.03(-5.51%)
Mar 15, 2021 0.5898 0.5898 0.5750 0.5821 39,442 -0.02(-2.79%)
Mar 12, 2021 0.6071 0.6071 0.5950 0.5988 3,200 +0.02(+3.24%)
Mar 11, 2021 0.5900 0.5900 0.5768 0.5800 132,100 +0.10(+21.09%)
Mar 09, 2021 0.4790 0.4790 0.4790 0 -0.00(-0.21%)
Mar 08, 2021 0.4688 0.4900 0.4688 0.4800 94,839 -0.01(-1.48%)
Mar 05, 2021 0.4990 0.5000 0.4537 0.4872 162,700 +0.04(+8.27%)
Mar 04, 2021 0.5576 0.5600 0.3992 0.4500 85,615 -0.12(-21.05%)
Mar 03, 2021 0.5810 0.5901 0.5657 0.5700 35,140 -0.04(-5.99%)
Mar 02, 2021 0.5885 0.6063 0.5874 0.6063 7,262 +0.03(+4.53%)
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.