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 )

0.3200 +0.0100 (+3.23%)
Streaming Delayed Price Updated: 9:34 AM 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 (%)
May 23, 2024 0.3150 0.3200 0.3100 0.3100 65,060 +0.00(+0.00%)
May 22, 2024 0.3100 0.3150 0.3050 0.3100 62,220 -0.01(-1.59%)
May 21, 2024 0.3150 0.3150 0.3150 0.3150 18,330 +0.01(+1.61%)
May 17, 2024 0.3100 0 +0.02(+5.08%)
May 16, 2024 0.3050 0.3050 0.2950 0.2950 61,500 -0.01(-3.28%)
May 15, 2024 0.3200 0.3200 0.3050 0.3050 104,469 -0.01(-1.61%)
May 14, 2024 0.3100 0.3100 0.3100 0.3100 15,500 -0.01(-1.59%)
May 13, 2024 0.3100 0.3150 0.3100 0.3150 98,130 +0.01(+1.61%)
May 10, 2024 0.3200 0.3200 0.3000 0.3100 71,050 +0.00(+0.00%)
May 09, 2024 0.3200 0.3200 0.3100 0.3100 41,940 +0.00(+0.00%)
May 08, 2024 0.3250 0.3250 0.3100 0.3100 43,821 -0.01(-3.13%)
May 07, 2024 0.3200 0.3200 0.3200 0.3200 12,000 +0.00(+0.00%)
May 06, 2024 0.3150 0.3200 0.3150 0.3200 9,501 +0.01(+1.59%)
May 03, 2024 0.3200 0.3200 0.3150 0.3150 4,595 -0.01(-1.56%)
May 02, 2024 0.3300 0.3300 0.3200 0.3200 27,120 -0.01(-3.03%)
May 01, 2024 0.3200 0.3350 0.3200 0.3300 8,300 +0.01(+3.13%)
Apr 30, 2024 0.3250 0.3250 0.3200 0.3200 9,000 -0.01(-1.54%)
Apr 29, 2024 0.3250 0.3250 0.3250 0.3250 10,192 +0.00(+0.00%)
Apr 26, 2024 0.3200 0.3300 0.3200 0.3250 81,000 +0.01(+1.56%)
Apr 25, 2024 0.3200 0.3200 0.3150 0.3200 38,500 +0.01(+1.59%)
Apr 24, 2024 0.3200 0.3200 0.3150 0.3150 17,000 +0.00(+0.00%)
Apr 23, 2024 0.3100 0.3150 0.3100 0.3150 22,000 +0.01(+1.61%)
Apr 22, 2024 0.2950 0.3150 0.2950 0.3100 163,764 +0.01(+3.33%)
Apr 19, 2024 0.3000 0.3000 0.2850 0.3000 95,912 +0.00(+0.00%)
Apr 18, 2024 0.2950 0.3000 0.2950 0.3000 24,587 +0.01(+1.69%)
Apr 17, 2024 0.3000 0.3000 0.2950 0.2950 19,500 -0.01(-1.67%)
Apr 16, 2024 0.3050 0.3050 0.3000 0.3000 47,500 -0.01(-1.64%)
Apr 15, 2024 0.3050 0.3050 0.3050 0.3050 11,015 -0.01(-1.61%)
Apr 12, 2024 0.3100 0.3200 0.3100 0.3100 77,080 +0.00(+0.00%)
Apr 11, 2024 0.3100 0.3100 0.3050 0.3100 48,450 +0.01(+1.64%)
Apr 10, 2024 0.3000 0.3050 0.3000 0.3050 48,734 +0.00(+0.00%)
Apr 09, 2024 0.3000 0.3150 0.3000 0.3050 11,650 +0.01(+1.67%)
Apr 08, 2024 0.3000 0.3050 0.2950 0.3000 124,275 +0.00(+0.00%)
Apr 05, 2024 0.3000 0.3000 0.2950 0.3000 29,324 +0.00(+0.00%)
Apr 04, 2024 0.3000 0.3000 0.2900 0.3000 62,164 +0.01(+1.69%)
Apr 03, 2024 0.3100 0.3100 0.2900 0.2950 92,215 -0.01(-1.67%)
Apr 02, 2024 0.3100 0.3100 0.3000 0.3000 55,533 -0.01(-3.23%)
Apr 01, 2024 0.3100 0.3100 0.3050 0.3100 42,305 +0.01(+1.64%)
Mar 28, 2024 0.3050 0 +0.01(+1.67%)
Mar 27, 2024 0.3000 0.3100 0.3000 0.3000 141,401 +0.00(+0.00%)
Mar 26, 2024 0.2950 0.3000 0.2950 0.3000 72,315 +0.00(+0.00%)
Mar 25, 2024 0.3000 0.3050 0.2950 0.3000 76,070 +0.01(+3.45%)
Mar 22, 2024 0.2950 0.2950 0.2900 0.2900 36,000 -0.01(-1.69%)
Mar 21, 2024 0.2950 0.3050 0.2950 0.2950 50,500 +0.00(+0.00%)
Mar 20, 2024 0.3050 0.3100 0.2950 0.2950 45,000 -0.01(-3.28%)
Mar 19, 2024 0.3150 0.3150 0.3000 0.3050 99,775 -0.01(-1.61%)
Mar 18, 2024 0.3150 0.3150 0.3100 0.3100 87,418 -0.01(-1.59%)
Mar 15, 2024 0.3000 0.3200 0.3000 0.3150 57,700 +0.01(+3.28%)
Mar 14, 2024 0.3050 0.3050 0.3000 0.3050 97,500 +0.00(+0.00%)
Mar 13, 2024 0.3050 0.3100 0.3050 0.3050 44,300 -0.01(-1.61%)
Mar 12, 2024 0.3000 0.3100 0.3000 0.3100 27,000 +0.01(+3.33%)
Mar 11, 2024 0.3100 0.3100 0.3000 0.3000 71,340 -0.01(-1.64%)
Mar 08, 2024 0.3050 0.3050 0.3050 0.3050 9,500 +0.01(+1.67%)
Mar 07, 2024 0.3050 0.3100 0.3000 0.3000 111,000 +0.00(+0.00%)
Mar 06, 2024 0.3150 0.3150 0.3000 0.3000 205,800 -0.02(-6.25%)
Mar 05, 2024 0.3200 0.3200 0.3200 0.3200 16,554 +0.00(+0.00%)
Mar 04, 2024 0.3250 0.3250 0.3200 0.3200 42,626 -0.01(-3.03%)
Mar 01, 2024 0.3150 0.3300 0.3100 0.3300 98,197 +0.02(+6.45%)
Feb 29, 2024 0.3150 0.3150 0.3100 0.3100 27,991 -0.02(-4.62%)
Feb 28, 2024 0.3250 0.3400 0.3150 0.3250 229,983 -0.01(-2.99%)
Feb 27, 2024 0.3350 0.3350 0.3350 0.3350 26,700 -0.01(-1.47%)
Feb 26, 2024 0.3350 0.3450 0.3350 0.3400 23,500 +0.00(+0.00%)
Feb 23, 2024 0.3400 0.3550 0.3400 0.3400 50,200 +0.00(+0.00%)
Feb 22, 2024 0.3400 0.3400 0.3300 0.3400 85,722 +0.00(+0.00%)
Feb 21, 2024 0.3400 0.3450 0.3400 0.3400 11,457 +0.00(+0.00%)
Feb 20, 2024 0.3700 0.3700 0.3400 0.3400 109,809 -0.02(-6.85%)
Feb 15, 2024 0.3650 0 +0.00(+0.00%)
Feb 14, 2024 0.3550 0.3750 0.3550 0.3650 42,141 +0.02(+5.80%)
Feb 13, 2024 0.3600 0.3600 0.3450 0.3450 5,700 -0.01(-1.43%)
Feb 12, 2024 0.3500 0.3500 0.3400 0.3500 31,165 -0.02(-5.41%)
Feb 09, 2024 0.3650 0.3700 0.3500 0.3700 28,000 +0.00(+0.00%)
Feb 08, 2024 0.3800 0.3800 0.3700 0.3700 11,500 -0.01(-2.63%)
Feb 07, 2024 0.3800 0.3800 0.3700 0.3800 30,000 +0.00(+0.00%)
Feb 06, 2024 0.3850 0.4000 0.3700 0.3800 195,554 -0.02(-3.80%)
Feb 05, 2024 0.3400 0.4000 0.3300 0.3950 321,771 +0.06(+17.91%)
Feb 02, 2024 0.3200 0.3400 0.3200 0.3350 119,505 +0.00(+0.00%)
Feb 01, 2024 0.3300 0.3400 0.3250 0.3350 81,310 +0.02(+4.69%)
Jan 31, 2024 0.3200 0.3200 0.3100 0.3200 64,501 +0.00(+0.00%)
Jan 30, 2024 0.3050 0.3200 0.3000 0.3200 8,500 +0.01(+1.59%)
Jan 29, 2024 0.3000 0.3150 0.3000 0.3150 64,650 +0.01(+1.61%)
Jan 26, 2024 0.3150 0.3150 0.3000 0.3100 35,784 -0.01(-1.59%)
Jan 25, 2024 0.3150 0.3150 0.3150 0.3150 28,100 -0.01(-1.56%)
Jan 24, 2024 0.3150 0.3200 0.3100 0.3200 27,350 +0.01(+1.59%)
Jan 23, 2024 0.3100 0.3300 0.3100 0.3150 130,369 +0.03(+10.53%)
Jan 22, 2024 0.2800 0.3000 0.2800 0.2850 268,418 +0.01(+3.64%)
Jan 19, 2024 0.2850 0.2850 0.2750 0.2750 133,935 -0.01(-1.79%)
Jan 18, 2024 0.3000 0.3000 0.2780 0.2800 138,700 -0.01(-3.45%)
Jan 17, 2024 0.3450 0.3450 0.2850 0.2900 537,234 -0.04(-10.77%)
Jan 16, 2024 0.2850 0.3300 0.2800 0.3250 186,984 +0.05(+20.37%)
Jan 15, 2024 0.2800 0.2800 0.2700 0.2700 67,942 +0.01(+1.89%)
Jan 12, 2024 0.2700 0.2700 0.2600 0.2650 126,231 +0.00(+0.00%)
Jan 11, 2024 0.2700 0.2700 0.2600 0.2650 191,691 -0.01(-1.85%)
Jan 10, 2024 0.2700 0.2700 0.2650 0.2700 205,500 +0.01(+1.89%)
Jan 09, 2024 0.2700 0.2700 0.2650 0.2650 51,000 +0.00(+0.00%)
Jan 08, 2024 0.2700 0.2750 0.2650 0.2650 59,487 -0.01(-1.85%)
Jan 05, 2024 0.2700 0.2800 0.2700 0.2700 62,103 +0.01(+1.89%)
Jan 04, 2024 0.2700 0.2750 0.2650 0.2650 78,630 -0.01(-1.85%)
Jan 03, 2024 0.2950 0.2950 0.2700 0.2700 141,400 -0.01(-3.57%)
Jan 02, 2024 0.3000 0.3000 0.2750 0.2800 117,450 -0.00(-1.75%)
Dec 29, 2023 0.2850 0 +0.00(+0.00%)
Dec 28, 2023 0.3000 0.3000 0.2850 0.2850 25,708 -0.01(-3.39%)
Dec 27, 2023 0.2800 0.3050 0.2750 0.2950 56,826 +0.01(+5.36%)
Dec 22, 2023 0.2800 0 +0.00(+0.00%)
Dec 21, 2023 0.2900 0.2900 0.2800 0.2800 40,500 -0.01(-3.45%)
Dec 20, 2023 0.2900 0.2900 0.2850 0.2900 104,600 +0.00(+0.00%)
Dec 19, 2023 0.2950 0.2950 0.2900 0.2900 50,250 -0.01(-3.33%)
Dec 18, 2023 0.2800 0.3000 0.2500 0.3000 104,600 +0.02(+9.09%)
Dec 15, 2023 0.3100 0.3100 0.2650 0.2750 91,572 -0.02(-8.33%)
Dec 14, 2023 0.3050 0.3050 0.2950 0.3000 94,161 -0.01(-3.23%)
Dec 13, 2023 0.3000 0.3100 0.3000 0.3100 69,609 +0.01(+1.64%)
Dec 12, 2023 0.2950 0.3050 0.2950 0.3050 63,650 +0.01(+1.67%)
Dec 11, 2023 0.3100 0.3100 0.3000 0.3000 34,858 -0.01(-3.23%)
Dec 08, 2023 0.2950 0.3100 0.2900 0.3100 140,514 +0.01(+3.33%)
Dec 07, 2023 0.3200 0.3200 0.3000 0.3000 212,358 -0.02(-6.25%)
Dec 06, 2023 0.3150 0.3200 0.3100 0.3200 79,325 +0.01(+1.59%)
Dec 05, 2023 0.3250 0.3300 0.3150 0.3150 45,700 -0.02(-4.55%)
Dec 04, 2023 0.3300 0.3350 0.3300 0.3300 44,758 -0.02(-5.71%)
Dec 01, 2023 0.3400 0.3500 0.3400 0.3500 37,135 +0.01(+2.94%)
Nov 30, 2023 0.3350 0.3400 0.3350 0.3400 30,466 -0.00(-1.45%)
Nov 29, 2023 0.3550 0.3600 0.3450 0.3450 69,010 -0.02(-4.17%)
Nov 28, 2023 0.3600 0.3650 0.3550 0.3600 35,640 +0.00(+0.00%)
Nov 27, 2023 0.3600 0.3600 0.3450 0.3600 12,925 +0.00(+0.00%)
Nov 23, 2023 0.3600 0 +0.02(+7.46%)
Nov 22, 2023 0.3700 0.3700 0.3350 0.3350 12,340 -0.03(-9.46%)
Nov 21, 2023 0.3500 0.3700 0.3500 0.3700 44,384 +0.02(+5.71%)
Nov 20, 2023 0.3250 0.3500 0.3250 0.3500 73,560 +0.03(+9.37%)
Nov 17, 2023 0.3150 0.3200 0.3150 0.3200 17,000 +0.01(+3.23%)
Nov 16, 2023 0.3150 0.3150 0.3050 0.3100 40,976 +0.00(+0.00%)
Nov 15, 2023 0.3100 0.3100 0.3050 0.3100 22,400 +0.01(+3.33%)
Nov 14, 2023 0.3050 0.3150 0.2950 0.3000 22,800 -0.01(-1.64%)
Nov 13, 2023 0.3100 0.3100 0.3050 0.3050 3,100 -0.01(-1.61%)
Nov 10, 2023 0.3100 0.3100 0.3100 0.3100 22,000 +0.00(+0.00%)
Nov 09, 2023 0.2950 0.3100 0.2950 0.3100 5,680 +0.02(+6.90%)
Nov 08, 2023 0.3000 0.3050 0.2900 0.2900 63,125 -0.01(-3.33%)
Nov 07, 2023 0.3100 0.3100 0.3000 0.3000 65,602 -0.01(-3.23%)
Nov 06, 2023 0.3150 0.3150 0.3100 0.3100 16,452 -0.01(-1.59%)
Nov 03, 2023 0.3300 0.3600 0.3150 0.3150 52,588 -0.01(-1.56%)
Nov 02, 2023 0.3550 0.3650 0.3200 0.3200 166,925 -0.01(-3.03%)
Nov 01, 2023 0.3250 0.3300 0.3200 0.3300 14,100 -0.01(-2.94%)
Oct 30, 2023 0.3400 38 +0.00(+0.00%)
Oct 27, 2023 0.3450 0.3450 0.3400 0.3400 65,610 +0.01(+3.03%)
Oct 26, 2023 0.3500 0.3500 0.3250 0.3300 45,800 -0.01(-1.49%)
Oct 25, 2023 0.3300 0.3450 0.3250 0.3350 15,000 +0.01(+1.52%)
Oct 24, 2023 0.3300 0.3300 0.3250 0.3300 67,812 -0.01(-1.49%)
Oct 23, 2023 0.3500 0.3550 0.3350 0.3350 147,439 -0.01(-4.29%)
Oct 20, 2023 0.3550 0.3600 0.3450 0.3500 25,500 -0.03(-6.67%)
Oct 19, 2023 0.3650 0.3750 0.3650 0.3750 43,300 +0.02(+4.17%)
Oct 18, 2023 0.3450 0.3600 0.3450 0.3600 15,278 +0.01(+2.86%)
Oct 17, 2023 0.3600 0.3600 0.3500 0.3500 119,753 -0.01(-2.78%)
Oct 16, 2023 0.3700 0.3700 0.3600 0.3600 43,900 +0.00(+0.00%)
Oct 13, 2023 0.3850 0.3850 0.3600 0.3600 13,003 -0.01(-1.37%)
Oct 12, 2023 0.3500 0.3700 0.3500 0.3650 11,494 +0.01(+2.82%)
Oct 11, 2023 0.3700 0.3700 0.3500 0.3550 114,481 -0.01(-2.74%)
Oct 10, 2023 0.3650 0.3700 0.3400 0.3650 133,637 +0.00(+0.00%)
Oct 06, 2023 0.3650 0 -0.01(-2.67%)
Oct 05, 2023 0.4000 0.4000 0.3750 0.3750 60,602 -0.02(-3.85%)
Oct 04, 2023 0.4150 0.4150 0.3600 0.3900 331,932 -0.03(-7.14%)
Oct 03, 2023 0.4450 0.4600 0.4150 0.4200 29,901 -0.03(-5.62%)
Oct 02, 2023 0.4400 0.4500 0.4150 0.4450 26,320 -0.02(-3.26%)
Sep 29, 2023 0.4600 0.4600 0.4550 0.4600 56,860 +0.00(+0.00%)
Sep 28, 2023 0.4650 0.4800 0.4600 0.4600 22,875 -0.01(-1.08%)
Sep 27, 2023 0.4900 0.4900 0.4600 0.4650 72,600 -0.02(-5.10%)
Sep 26, 2023 0.5100 0.5100 0.4900 0.4900 173,137 +0.00(+0.00%)
Sep 25, 2023 0.5100 0.5000 0.4850 0.4900 112,492 -0.02(-3.92%)
Sep 22, 2023 0.4450 0.5200 0.4400 0.5100 475,014 +0.08(+18.60%)
Sep 21, 2023 0.4300 0.4350 0.4250 0.4300 42,850 +0.01(+1.18%)
Sep 20, 2023 0.4300 0.4300 0.4250 0.4250 44,400 -0.02(-4.49%)
Sep 19, 2023 0.4600 0.4600 0.4450 0.4450 69,500 -0.02(-3.26%)
Sep 18, 2023 0.4550 0.4700 0.4300 0.4600 66,269 +0.01(+2.22%)
Sep 15, 2023 0.4050 0.4550 0.4050 0.4500 133,099 +0.04(+11.11%)
Sep 14, 2023 0.4100 0.4150 0.4050 0.4050 9,951 +0.01(+2.53%)
Sep 13, 2023 0.4350 0.4450 0.3950 0.3950 86,042 -0.03(-7.06%)
Sep 12, 2023 0.4200 0.4250 0.4100 0.4250 35,200 +0.01(+1.19%)
Sep 11, 2023 0.4000 0.4200 0.3850 0.4200 212,050 +0.04(+10.53%)
Sep 08, 2023 0.3800 0.3900 0.3750 0.3800 207,953 +0.00(+0.00%)
Sep 07, 2023 0.3950 0.3950 0.3750 0.3800 126,250 -0.01(-2.56%)
Sep 06, 2023 0.3950 0.3950 0.3800 0.3900 90,620 -0.02(-4.88%)
Sep 05, 2023 0.4150 0.4150 0.4100 0.4100 11,500 +0.01(+2.50%)
Sep 01, 2023 0.4000 0 +0.01(+2.56%)
Aug 31, 2023 0.4000 0.4000 0.3850 0.3900 34,500 +0.01(+1.30%)
Aug 30, 2023 0.3850 0.3900 0.3850 0.3850 51,445 -0.01(-2.53%)
Aug 29, 2023 0.4200 0.4200 0.3900 0.3950 18,089 -0.01(-3.66%)
Aug 28, 2023 0.4000 0.4100 0.4000 0.4100 30,477 +0.01(+3.80%)
Aug 24, 2023 0.3950 70 -0.02(-5.95%)
Aug 23, 2023 0.4300 0.4350 0.4200 0.4200 57,155 -0.01(-2.33%)
Aug 22, 2023 0.4050 0.4300 0.4000 0.4300 134,750 +0.03(+7.50%)
Aug 21, 2023 0.3900 0.4300 0.3900 0.4000 91,550 +0.01(+2.56%)
Aug 18, 2023 0.3850 0.3950 0.3650 0.3900 101,427 +0.04(+11.43%)
Aug 17, 2023 0.3400 0.3850 0.3350 0.3500 160,607 +0.01(+2.94%)
Aug 16, 2023 0.3450 0.3450 0.3300 0.3400 86,400 -0.01(-2.86%)
Aug 15, 2023 0.3300 0.3500 0.3150 0.3500 248,032 +0.00(+0.00%)
Aug 14, 2023 0.3750 0.3800 0.3500 0.3500 158,601 -0.01(-2.78%)
Aug 11, 2023 0.3900 0.3900 0.3600 0.3600 314,854 -0.03(-7.69%)
Aug 10, 2023 0.3800 0.4000 0.3500 0.3900 336,583 +0.03(+8.33%)
Aug 09, 2023 0.4900 0.4950 0.3300 0.3600 1,365,841 -0.16(-30.77%)
Aug 08, 2023 0.5200 0.5300 0.5200 0.5200 54,881 +0.00(+0.00%)
Aug 04, 2023 0.5200 0 +0.01(+1.96%)
Aug 03, 2023 0.4900 0.5100 0.4900 0.5100 24,075 +0.00(+0.00%)
Aug 02, 2023 0.5100 0.5100 0.5100 0.5100 1,000 +0.00(+0.00%)
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.