Financial News
Nickel 28 Cap Corp (OP: CONXF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 26, 2024 | 0.4460 | 0 | -0.03(-5.91%) | |||
| Mar 25, 2024 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | 1,275 | +0.01(+2.16%) |
| Mar 20, 2024 | 0.4640 | 0 | +0.00(+0.54%) | |||
| Mar 19, 2024 | 0.4725 | 0.4725 | 0.4615 | 0.4615 | 1,100 | -0.04(-7.70%) |
| Mar 18, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 500 | +0.03(+5.60%) |
| Mar 15, 2024 | 0.4735 | 0.4735 | 0.4500 | 0.4735 | 1,309 | -0.01(-1.35%) |
| Mar 13, 2024 | 0.4800 | 0 | +0.05(+11.37%) | |||
| Mar 11, 2024 | 0.4310 | 0 | -0.08(-15.36%) | |||
| Mar 04, 2024 | 0.5092 | 1,000 | -0.02(-3.56%) | |||
| Mar 01, 2024 | 0.5280 | 0.5280 | 0.5000 | 0.5280 | 11,000 | +0.05(+9.89%) |
| Feb 28, 2024 | 0.4805 | 0 | +0.02(+5.03%) | |||
| Feb 27, 2024 | 0.4600 | 0.4600 | 0.4575 | 0.4575 | 6,500 | -0.01(-1.08%) |
| Feb 26, 2024 | 0.4625 | 0.4625 | 0.4625 | 0.4625 | 1,000 | -0.02(-3.44%) |
| Feb 23, 2024 | 0.4791 | 0.4791 | 0.4790 | 0.4790 | 1,970 | +0.03(+7.83%) |
| Feb 22, 2024 | 0.4112 | 0.4442 | 0.4112 | 0.4442 | 29,200 | +0.06(+16.86%) |
| Feb 21, 2024 | 0.4112 | 0.4112 | 0.3801 | 0.3801 | 28,000 | -0.03(-7.29%) |
| Feb 20, 2024 | 0.3801 | 0.4100 | 0.3801 | 0.4100 | 14,500 | -0.02(-4.65%) |
| Feb 16, 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 185 | +0.01(+3.37%) |
| Feb 15, 2024 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | 500 | -0.00(-1.12%) |
| Feb 14, 2024 | 0.4207 | 0.4207 | 0.4207 | 0.4207 | 7,900 | +0.00(+0.00%) |
| Feb 13, 2024 | 0.4320 | 0.4320 | 0.4207 | 0.4207 | 5,600 | -0.05(-11.17%) |
| Feb 12, 2024 | 0.4675 | 0.4736 | 0.4675 | 0.4736 | 19,657 | -0.01(-1.52%) |
| Feb 09, 2024 | 0.4809 | 0.4809 | 0.4809 | 0.4809 | 20,960 | -0.06(-10.78%) |
| Feb 08, 2024 | 0.5390 | 0.5390 | 0.5390 | 0.5390 | 1,500 | +0.03(+6.31%) |
| Feb 07, 2024 | 0.5220 | 0.5220 | 0.5000 | 0.5070 | 10,700 | -0.01(-2.50%) |
| Feb 05, 2024 | 0.5200 | 6,110 | -0.02(-4.15%) | |||
| Feb 02, 2024 | 0.5425 | 0.5500 | 0.5425 | 0.5425 | 2,808 | -0.01(-1.36%) |
| Jan 31, 2024 | 0.5500 | 766 | +0.00(+0.00%) | |||
| Jan 30, 2024 | 0.5638 | 0.5638 | 0.5500 | 0.5500 | 15,000 | -0.00(-0.29%) |
| Jan 26, 2024 | 0.5516 | 0 | +0.00(+0.29%) | |||
| Jan 24, 2024 | 0.5500 | 0 | -0.03(-4.48%) | |||
| Jan 22, 2024 | 0.5758 | 0 | +0.01(+1.84%) | |||
| Jan 19, 2024 | 0.5845 | 0.5845 | 0.5654 | 0.5654 | 18,900 | +0.00(+0.43%) |
| Jan 18, 2024 | 0.5400 | 0.5630 | 0.5400 | 0.5630 | 8,100 | -0.02(-3.20%) |
| Jan 17, 2024 | 0.5710 | 0.5816 | 0.5710 | 0.5816 | 46,000 | -0.02(-3.55%) |
| Jan 12, 2024 | 0.6030 | 0 | +0.00(+0.50%) | |||
| Jan 11, 2024 | 0.6000 | 0.6490 | 0.6000 | 0.6000 | 2,880 | +0.00(+0.00%) |
| Jan 10, 2024 | 0.6780 | 0.6780 | 0.5860 | 0.6000 | 6,611 | -0.00(-0.15%) |
| Jan 09, 2024 | 0.6009 | 0.6009 | 0.6009 | 0.6009 | 5,507 | -0.01(-1.49%) |
| Jan 08, 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 96,765 | -0.01(-1.61%) |
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.
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.
