Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fpx Nickel Corp (TSV: FPX )

0.3100 UNCHANGED
Streaming Delayed Price Updated: 9:48 AM EDT, Jun 13, 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 (%)
Apr 30, 2019 0.1200 0.1200 0.1200 0.1200 6,000 +0.00(+0.00%)
Apr 29, 2019 0.1250 0.1250 0.1200 0.1200 262,500 -0.01(-7.69%)
Apr 26, 2019 0.1300 0.1300 0.1300 0.1300 5,000 +0.00(+0.00%)
Apr 25, 2019 0.1250 0.1300 0.1250 0.1300 33,500 +0.01(+8.33%)
Apr 24, 2019 0.1200 0.1200 0.1100 0.1200 127,100 +0.00(+0.00%)
Apr 23, 2019 0.1300 0.1300 0.1200 0.1200 13,300 -0.01(-7.69%)
Apr 16, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 15, 2019 0.1300 0.1300 0.1300 0.1300 20,000 +0.00(+0.00%)
Apr 12, 2019 0.1300 0.1300 0.1300 0.1300 1,000 -0.01(-7.14%)
Apr 11, 2019 0.1400 0.1400 0.1400 0.1400 22,500 +0.00(+0.00%)
Apr 09, 2019 0.1400 0.1400 0.1400 0 -0.02(-12.50%)
Apr 08, 2019 0.1600 0.1600 0.1600 0.1600 5,000 +0.00(+0.00%)
Apr 05, 2019 0.1600 0.1600 0.1600 0.1600 5,000 +0.00(+0.00%)
Apr 04, 2019 0.1600 0.1600 0.1600 0.1600 5,000 +0.00(+0.00%)
Apr 03, 2019 0.1600 0.1600 0.1600 0.1600 5,000 +0.00(+0.00%)
Apr 02, 2019 0.1600 0.1600 0.1600 0.1600 5,000 +0.00(+0.00%)
Apr 01, 2019 0.1600 0.1600 0.1600 0.1600 25,000 +0.00(+0.00%)
Mar 29, 2019 0.1600 0.1600 0.1600 0.1600 12,000 -0.01(-5.88%)
Mar 28, 2019 0.1600 0.1700 0.1500 0.1700 76,500 +0.01(+6.25%)
Mar 27, 2019 0.1700 0.1700 0.1600 0.1600 37,000 -0.01(-5.88%)
Mar 26, 2019 0.1600 0.1700 0.1600 0.1700 86,000 +0.01(+3.03%)
Mar 25, 2019 0.1600 0.1650 0.1600 0.1650 38,000 -0.01(-2.94%)
Mar 20, 2019 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Mar 19, 2019 0.1650 0.1650 0.1600 0.1650 27,000 +0.00(+0.00%)
Mar 18, 2019 0.1400 0.1650 0.1400 0.1650 74,000 +0.01(+3.13%)
Mar 15, 2019 0.1650 0.1650 0.1600 0.1600 26,000 -0.01(-3.03%)
Mar 14, 2019 0.1650 0.1650 0.1650 0.1650 40,000 +0.00(+0.00%)
Mar 13, 2019 0.1650 0.1650 0.1650 0.1650 18,500 +0.00(+0.00%)
Mar 12, 2019 0.1650 0.1650 0.1650 0.1650 20,000 -0.01(-2.94%)
Mar 11, 2019 0.1700 0.1700 0.1700 0.1700 50,000 +0.00(+0.00%)
Mar 08, 2019 0.1700 0.1700 0.1700 0.1700 20,000 +0.00(+0.00%)
Mar 07, 2019 0.1700 0.1700 0.1700 0.1700 10,000 +0.01(+3.03%)
Mar 06, 2019 0.1550 0.1700 0.1500 0.1650 84,500 -0.01(-2.94%)
Mar 05, 2019 0.1700 0.1700 0.1700 0.1700 31,000 +0.00(+0.00%)
Mar 04, 2019 0.1700 0.1700 0.1700 0.1700 3,000 +0.00(+0.00%)
Mar 01, 2019 0.1650 0.1700 0.1650 0.1700 10,000 +0.00(+0.00%)
Feb 28, 2019 0.1600 0.1700 0.1500 0.1700 126,000 +0.01(+6.25%)
Feb 27, 2019 0.1550 0.1700 0.1550 0.1600 111,000 -0.01(-5.88%)
Feb 26, 2019 0.1700 0.1700 0.1700 0.1700 8,500 +0.00(+0.00%)
Feb 25, 2019 0.1700 0.1700 0.1700 0.1700 36,500 +0.00(+0.00%)
Feb 22, 2019 0.1600 0.1700 0.1600 0.1700 73,000 +0.01(+6.25%)
Feb 21, 2019 0.1600 0.1600 0.1600 0.1600 4,500 +0.00(+0.00%)
Feb 20, 2019 0.1600 0.1600 0.1600 0.1600 25,000 -0.01(-5.88%)
Feb 15, 2019 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Feb 14, 2019 0.1700 0.1800 0.1700 0.1800 12,500 +0.01(+5.88%)
Feb 13, 2019 0.1600 0.1700 0.1400 0.1700 107,000 +0.01(+3.03%)
Feb 12, 2019 0.1600 0.1650 0.1500 0.1650 52,350 +0.01(+3.13%)
Feb 11, 2019 0.1600 0.1600 0.1600 0.1600 36,000 -0.01(-5.88%)
Feb 08, 2019 0.1700 0.1700 0.1700 0.1700 7,500 +0.00(+0.00%)
Feb 07, 2019 0.1700 0.1700 0.1700 0.1700 25,000 +0.00(+0.00%)
Feb 06, 2019 0.1600 0.1750 0.1600 0.1700 56,300 -0.00(-2.86%)
Feb 05, 2019 0.1750 0.1800 0.1750 0.1750 78,100 +0.00(+0.00%)
Feb 04, 2019 0.1800 0.1800 0.1750 0.1750 20,500 +0.02(+12.90%)
Feb 01, 2019 0.1550 0.1750 0.1550 0.1550 68,000 -0.02(-11.43%)
Jan 31, 2019 0.1700 0.1750 0.1500 0.1750 61,500 +0.01(+6.06%)
Jan 30, 2019 0.1750 0.1800 0.1550 0.1650 81,050 +0.01(+3.13%)
Jan 29, 2019 0.1800 0.1800 0.1600 0.1600 129,200 -0.02(-11.11%)
Jan 28, 2019 0.1750 0.1800 0.1500 0.1800 205,156 +0.03(+20.00%)
Jan 25, 2019 0.1700 0.1700 0.1500 0.1500 208,200 -0.02(-11.76%)
Jan 24, 2019 0.1450 0.1700 0.1450 0.1700 82,500 +0.02(+9.68%)
Jan 23, 2019 0.1450 0.1550 0.1450 0.1550 7,000 +0.01(+6.90%)
Jan 22, 2019 0.1450 0.1550 0.1450 0.1450 93,935 -0.01(-6.45%)
Jan 21, 2019 0.1400 0.1550 0.1400 0.1550 98,900 +0.01(+10.71%)
Jan 18, 2019 0.1350 0.1500 0.1300 0.1400 47,500 -0.00(-3.45%)
Jan 17, 2019 0.1350 0.1450 0.1350 0.1450 69,000 +0.00(+0.00%)
Jan 16, 2019 0.1500 0.1500 0.1400 0.1450 68,500 -0.01(-3.33%)
Jan 15, 2019 0.1350 0.1500 0.1350 0.1500 36,000 +0.01(+11.11%)
Jan 14, 2019 0.1250 0.1350 0.1200 0.1350 82,000 +0.02(+12.50%)
Jan 11, 2019 0.1050 0.1350 0.1050 0.1200 98,000 +0.00(+4.35%)
Jan 10, 2019 0.1350 0.1350 0.1150 0.1150 55,500 -0.02(-14.81%)
Jan 09, 2019 0.1350 0.1350 0.1350 0.1350 21,500 +0.00(+0.00%)
Jan 08, 2019 0.1300 0.1350 0.1300 0.1350 21,500 +0.01(+3.85%)
Jan 07, 2019 0.1250 0.1300 0.1250 0.1300 60,500 +0.01(+4.00%)
Jan 03, 2019 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Dec 31, 2018 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Dec 28, 2018 0.1250 0.1400 0.1250 0.1400 123,450 +0.01(+7.69%)
Dec 27, 2018 0.1300 0.1300 0.1300 0.1300 16,500 +0.03(+30.00%)
Dec 24, 2018 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Dec 21, 2018 0.1000 0.1050 0.1000 0.1050 46,799 +0.00(+5.00%)
Dec 20, 2018 0.1050 0.1050 0.1000 0.1000 62,000 -0.04(-25.93%)
Dec 19, 2018 0.1300 0.1400 0.1300 0.1350 26,000 +0.04(+35.00%)
Dec 18, 2018 0.1250 0.1250 0.1000 0.1000 48,500 -0.02(-20.00%)
Dec 17, 2018 0.1200 0.1250 0.1200 0.1250 16,000 -0.01(-3.85%)
Dec 14, 2018 0.1050 0.1300 0.1050 0.1300 11,000 +0.01(+4.00%)
Dec 13, 2018 0.1100 0.1250 0.1100 0.1250 26,300 +0.01(+13.64%)
Dec 11, 2018 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Dec 10, 2018 0.1000 0.1100 0.1000 0.1050 264,900 -0.01(-12.50%)
Dec 07, 2018 0.1150 0.1200 0.1000 0.1200 180,000 +0.02(+20.00%)
Dec 06, 2018 0.1000 0.1000 0.1000 0.1000 106,500 +0.00(+0.00%)
Dec 05, 2018 0.1000 0.1050 0.1000 0.1000 243,000 +0.00(+0.00%)
Dec 04, 2018 0.0950 0.1050 0.0950 0.1000 80,500 -0.00(-4.76%)
Dec 03, 2018 0.1050 0.1050 0.1050 0.1050 74,000 +0.01(+10.53%)
Nov 30, 2018 0.1000 0.1050 0.0950 0.0950 100,509 -0.02(-17.39%)
Nov 29, 2018 0.1000 0.1150 0.0950 0.1150 100,750 +0.01(+15.00%)
Nov 28, 2018 0.1200 0.1200 0.1000 0.1000 51,000 -0.02(-20.00%)
Nov 27, 2018 0.1000 0.1250 0.1000 0.1250 47,100 +0.01(+13.64%)
Nov 26, 2018 0.1200 0.1200 0.1100 0.1100 849,600 -0.01(-4.35%)
Nov 22, 2018 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Nov 21, 2018 0.1150 0.1150 0.1100 0.1100 11,000 -0.01(-8.33%)
Nov 20, 2018 0.1100 0.1200 0.1100 0.1200 140,565 +0.01(+9.09%)
Nov 19, 2018 0.1050 0.1100 0.1050 0.1100 19,800 +0.01(+15.79%)
Nov 15, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Nov 12, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Nov 08, 2018 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Nov 07, 2018 0.0950 0.0950 0.0950 0.0950 1,000 -0.01(-5.00%)
Nov 05, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 31, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 30, 2018 0.1000 0.1050 0.1000 0.1000 39,900 +0.00(+0.00%)
Oct 29, 2018 0.1000 0.1000 0.1000 0.1000 20,999 +0.01(+5.26%)
Oct 26, 2018 0.0850 0.0950 0.0850 0.0950 50,000 +0.01(+5.56%)
Oct 25, 2018 0.0800 0.0900 0.0800 0.0900 34,119 +0.00(+5.88%)
Oct 24, 2018 0.0750 0.0850 0.0750 0.0850 13,834 +0.01(+6.25%)
Oct 23, 2018 0.0800 0.0800 0.0800 0.0800 100,500 -0.01(-11.11%)
Oct 22, 2018 0.0900 0.0900 0.0900 0.0900 8,000 +0.00(+5.88%)
Oct 19, 2018 0.0850 0.0850 0.0850 0.0850 33,000 +0.00(+0.00%)
Oct 18, 2018 0.0850 0.0850 0.0850 0.0850 40,000 -0.00(-5.56%)
Oct 17, 2018 0.0850 0.0900 0.0850 0.0900 31,000 +0.00(+0.00%)
Oct 12, 2018 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Oct 10, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Oct 09, 2018 0.0900 0.0900 0.0850 0.0900 11,000 +0.00(+0.00%)
Oct 05, 2018 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Sep 28, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Sep 27, 2018 0.0850 0.0950 0.0850 0.0950 88,800 -0.01(-5.00%)
Sep 26, 2018 0.1000 0.1000 0.1000 0.1000 34,000 +0.01(+11.11%)
Sep 25, 2018 0.0850 0.1000 0.0850 0.0900 242,000 +0.00(+5.88%)
Sep 24, 2018 0.0850 0.0850 0.0850 0.0850 5,000 -0.00(-5.56%)
Sep 20, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 19, 2018 0.0850 0.0900 0.0800 0.0900 130,800 +0.00(+0.00%)
Sep 18, 2018 0.0900 0.0900 0.0850 0.0900 35,000 -0.01(-5.26%)
Sep 11, 2018 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Sep 10, 2018 0.0900 0.0900 0.0900 0.0900 51,000 +0.00(+0.00%)
Sep 05, 2018 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Sep 04, 2018 0.0900 0.1000 0.0900 0.1000 190,000 +0.01(+11.11%)
Aug 31, 2018 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Aug 30, 2018 0.0950 0.0950 0.0950 0.0950 4,000 +0.00(+0.00%)
Aug 29, 2018 0.0950 0.1000 0.0950 0.0950 54,829 +0.00(+0.00%)
Aug 28, 2018 0.1000 0.1000 0.0950 0.0950 10,499 -0.01(-5.00%)
Aug 24, 2018 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Aug 23, 2018 0.0900 0.1000 0.0900 0.0950 17,000 +0.00(+0.00%)
Aug 20, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Aug 17, 2018 0.0950 0.1000 0.0950 0.1000 25,000 +0.01(+5.26%)
Aug 15, 2018 0.0950 0.0950 0.0950 0 -0.01(-13.64%)
Aug 14, 2018 0.1000 0.1100 0.1000 0.1100 8,644 +0.01(+4.76%)
Aug 13, 2018 0.1050 0.1050 0.1050 0.1050 2,000 +0.00(+5.00%)
Aug 10, 2018 0.1000 0.1000 0.1000 0.1000 10,499 -0.00(-4.76%)
Aug 09, 2018 0.1000 0.1050 0.1000 0.1050 66,000 +0.01(+16.67%)
Aug 08, 2018 0.1150 0.1150 0.0900 0.0900 226,500 -0.04(-28.00%)
Aug 07, 2018 0.1200 0.1250 0.1150 0.1250 140,209 -0.02(-10.71%)
Jul 31, 2018 0.1400 0.1400 0.1400 0 +0.02(+12.00%)
Jul 30, 2018 0.1250 0.1250 0.1250 0.1250 25,000 -0.02(-10.71%)
Jul 27, 2018 0.1400 0.1400 0.1400 0.1400 13,500 +0.00(+0.00%)
Jul 26, 2018 0.1300 0.1400 0.1300 0.1400 42,000 +0.02(+16.67%)
Jul 25, 2018 0.1200 0.1200 0.1200 0.1200 1,000 -0.02(-14.29%)
Jul 24, 2018 0.1250 0.1400 0.1250 0.1400 44,500 +0.03(+21.74%)
Jul 23, 2018 0.1150 0.1150 0.1150 0.1150 15,000 +0.01(+4.55%)
Jul 13, 2018 0.1100 0.1100 0.1100 0 -0.01(-12.00%)
Jul 12, 2018 0.1150 0.1250 0.1150 0.1250 294,000 +0.01(+4.17%)
Jul 11, 2018 0.1200 0.1200 0.1150 0.1200 176,200 -0.01(-7.69%)
Jul 10, 2018 0.1300 0.1300 0.1300 0.1300 5,000 -0.01(-3.70%)
Jul 09, 2018 0.1250 0.1350 0.1250 0.1350 10,000 +0.01(+3.85%)
Jul 06, 2018 0.1300 0.1300 0.1300 0.1300 48,000 -0.01(-3.70%)
Jul 05, 2018 0.1500 0.1500 0.1350 0.1350 67,000 -0.01(-10.00%)
Jul 03, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 29, 2018 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Jun 28, 2018 0.1500 0.1500 0.1450 0.1450 43,000 -0.01(-3.33%)
Jun 26, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 25, 2018 0.1500 0.1500 0.1500 0.1500 85,000 +0.00(+0.00%)
Jun 22, 2018 0.1500 0.1500 0.1500 0.1500 122,500 -0.01(-3.23%)
Jun 21, 2018 0.1500 0.1550 0.1500 0.1550 9,000 +0.01(+3.33%)
Jun 18, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 15, 2018 0.1500 0.1500 0.1500 0.1500 45,000 +0.00(+0.00%)
Jun 14, 2018 0.1500 0.1500 0.1500 0.1500 11,500 +0.01(+11.11%)
Jun 13, 2018 0.1600 0.1600 0.1350 0.1350 200,650 -0.02(-15.62%)
Jun 12, 2018 0.1600 0.1600 0.1600 0.1600 1,500 -0.01(-3.03%)
Jun 11, 2018 0.1400 0.1650 0.1400 0.1650 323,500 +0.04(+26.92%)
Jun 08, 2018 0.1400 0.1400 0.1300 0.1300 20,000 -0.02(-13.33%)
Jun 07, 2018 0.1400 0.1500 0.1400 0.1500 14,000 +0.00(+0.00%)
Jun 06, 2018 0.1350 0.1500 0.1350 0.1500 84,140 +0.01(+7.14%)
Jun 05, 2018 0.1300 0.1400 0.1300 0.1400 11,000 +0.00(+0.00%)
Jun 04, 2018 0.1350 0.1400 0.1350 0.1400 29,610 +0.01(+3.70%)
Jun 01, 2018 0.1350 0.1350 0.1300 0.1350 37,000 -0.01(-3.57%)
May 30, 2018 0.1400 0.1400 0.1400 0 -0.01(-9.68%)
May 29, 2018 0.1400 0.1550 0.1400 0.1550 25,000 +0.01(+10.71%)
May 28, 2018 0.1400 0.1400 0.1400 0.1400 10,000 +0.01(+3.70%)
May 25, 2018 0.1450 0.1450 0.1350 0.1350 23,500 -0.01(-6.90%)
May 23, 2018 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
May 22, 2018 0.1400 0.1400 0.1400 0.1400 40,000 +0.00(+0.00%)
May 18, 2018 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
May 17, 2018 0.1450 0.1450 0.1350 0.1350 58,000 -0.01(-10.00%)
May 16, 2018 0.1450 0.1500 0.1450 0.1500 115,000 +0.01(+3.45%)
May 15, 2018 0.1500 0.1500 0.1400 0.1450 181,666 +0.00(+0.00%)
May 14, 2018 0.1600 0.1600 0.1450 0.1450 29,700 -0.02(-9.38%)
May 11, 2018 0.1600 0.1600 0.1400 0.1600 88,000 +0.00(+0.00%)
May 10, 2018 0.1500 0.1600 0.1500 0.1600 51,300 +0.00(+0.00%)
May 09, 2018 0.1550 0.1600 0.1550 0.1600 96,980 +0.01(+3.23%)
May 08, 2018 0.1550 0.1550 0.1550 0.1550 22,500 +0.01(+6.90%)
May 07, 2018 0.1500 0.1500 0.1400 0.1450 95,000 -0.02(-9.38%)
May 04, 2018 0.1500 0.1600 0.1450 0.1600 13,000 +0.01(+6.67%)
May 03, 2018 0.1500 0.1600 0.1500 0.1500 211,000 -0.01(-6.25%)
May 02, 2018 0.1550 0.1650 0.1550 0.1600 32,000 +0.01(+6.67%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.