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

Fathom Nickel Inc (OP: FNICF )

0.0401 UNCHANGED
Streaming Delayed Price Updated: 2:28 PM EDT, May 21, 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 31, 2023 0.1100 0.1101 0.1099 0.1101 87,000 -0.00(-0.36%)
May 30, 2023 0.1120 0.1157 0.1094 0.1105 189,400 -0.00(-4.00%)
May 26, 2023 0.1153 0.1153 0.1148 0.1151 4,203 +0.01(+6.87%)
May 25, 2023 0.1140 0.1166 0.1022 0.1077 38,300 -0.01(-7.71%)
May 24, 2023 0.1153 0.1167 0.1140 0.1167 86,600 +0.00(+0.09%)
May 23, 2023 0.1157 0.1200 0.1140 0.1166 299,100 +0.01(+6.00%)
May 19, 2023 0.1100 0 +0.01(+5.16%)
May 18, 2023 0.1114 0.1114 0.1020 0.1046 169,852 -0.01(-7.43%)
May 17, 2023 0.1107 0.1130 0.1107 0.1130 263,423 +0.00(+3.67%)
May 16, 2023 0.1012 0.1130 0.1000 0.1090 299,251 +0.01(+7.92%)
May 15, 2023 0.0944 0.1010 0.0875 0.1010 169,677 +0.01(+8.14%)
May 12, 2023 0.0900 0.0934 0.0899 0.0934 38,800 +0.00(+3.32%)
May 11, 2023 0.0900 0.0931 0.0900 0.0904 75,065 -0.00(-0.33%)
May 10, 2023 0.0875 0.0907 0.0875 0.0907 61,000 +0.00(+0.44%)
May 09, 2023 0.0955 0.0969 0.0890 0.0903 216,190 -0.00(-1.31%)
May 08, 2023 0.1000 0.1000 0.0890 0.0915 628,164 -0.01(-12.69%)
May 05, 2023 0.1000 0.1050 0.1000 0.1048 101,302 +0.00(+4.80%)
May 04, 2023 0.1022 0.1041 0.0952 0.1000 229,801 -0.01(-5.84%)
May 03, 2023 0.1030 0.1070 0.1030 0.1062 45,192 -0.00(-2.30%)
May 02, 2023 0.1070 0.1144 0.1070 0.1087 210,000 -0.00(-2.60%)
May 01, 2023 0.1100 0.1157 0.0997 0.1116 536,675 -0.00(-1.85%)
Apr 28, 2023 0.1110 0.1224 0.1110 0.1137 293,000 -0.00(-1.13%)
Apr 27, 2023 0.1145 0.1164 0.1140 0.1150 109,000 -0.00(-0.52%)
Apr 26, 2023 0.1175 0.1216 0.1036 0.1156 280,975 -0.00(-2.12%)
Apr 25, 2023 0.1211 0.1257 0.1169 0.1181 245,936 -0.00(-3.98%)
Apr 24, 2023 0.1130 0.1270 0.1100 0.1230 279,695 +0.01(+9.14%)
Apr 21, 2023 0.1122 0.1175 0.1090 0.1127 121,611 +0.00(+0.54%)
Apr 20, 2023 0.1120 0.1158 0.1040 0.1121 600,400 +0.00(+1.91%)
Apr 19, 2023 0.1205 0.1205 0.1100 0.1100 416,933 -0.00(-2.91%)
Apr 18, 2023 0.1290 0.1290 0.1050 0.1133 854,969 -0.01(-7.66%)
Apr 17, 2023 0.1068 0.1321 0.1022 0.1227 1,236,444 +0.03(+29.43%)
Apr 14, 2023 0.0956 0.0981 0.0812 0.0948 586,916 +0.01(+11.53%)
Apr 13, 2023 0.1040 0.1049 0.0831 0.0850 765,271 -0.02(-21.66%)
Apr 12, 2023 0.1500 0.1500 0.1001 0.1085 398,612 -0.02(-15.89%)
Apr 11, 2023 0.1451 0.1451 0.1220 0.1290 378,210 -0.01(-9.09%)
Apr 10, 2023 0.1350 0.1419 0.1322 0.1419 157,279 +0.01(+5.66%)
Apr 06, 2023 0.1200 0.1350 0.1200 0.1343 71,999 +0.01(+4.11%)
Apr 05, 2023 0.1438 0.1453 0.1250 0.1290 136,750 -0.01(-7.99%)
Apr 04, 2023 0.1236 0.1402 0.1236 0.1402 121,697 +0.02(+13.43%)
Apr 03, 2023 0.1101 0.1367 0.1100 0.1236 849,089 +0.01(+12.47%)
Mar 31, 2023 0.0810 0.1099 0.0800 0.1099 559,956 +0.03(+37.37%)
Mar 30, 2023 0.0702 0.0800 0.0702 0.0800 475,045 +0.01(+12.83%)
Mar 29, 2023 0.0675 0.0740 0.0670 0.0709 209,250 +0.00(+3.05%)
Mar 28, 2023 0.0669 0.0770 0.0669 0.0688 112,150 +0.00(+5.85%)
Mar 27, 2023 0.0685 0.0685 0.0650 0.0650 40,194 -0.00(-6.88%)
Mar 24, 2023 0.0665 0.0698 0.0630 0.0698 13,897 +0.00(+4.80%)
Mar 23, 2023 0.0669 0.0681 0.0666 0.0666 50,022 -0.00(-4.86%)
Mar 22, 2023 0.0688 0.0742 0.0650 0.0700 217,846 +0.01(+9.72%)
Mar 20, 2023 0.0638 0 -0.01(-8.33%)
Mar 17, 2023 0.0777 0.0814 0.0696 0.0696 180,000 +0.00(+7.08%)
Mar 16, 2023 0.0629 0.0666 0.0629 0.0650 127,500 +0.01(+8.33%)
Mar 15, 2023 0.0600 0.0600 0.0600 0.0600 1,034 -0.01(-7.69%)
Mar 14, 2023 0.0644 0.0706 0.0615 0.0650 71,200 +0.00(+6.21%)
Mar 13, 2023 0.0607 0.0667 0.0571 0.0612 29,800 -0.01(-10.00%)
Mar 10, 2023 0.0550 0.0680 0.0550 0.0680 16,647 +0.01(+25.00%)
Mar 08, 2023 0.0544 0 -0.01(-16.31%)
Mar 07, 2023 0.0650 0.0650 0.0650 0.0650 40,000 +0.00(+1.88%)
Mar 06, 2023 0.0613 0.0713 0.0613 0.0638 91,200 +0.00(+3.57%)
Mar 03, 2023 0.0727 0.0860 0.0616 0.0616 301,901 -0.00(-5.67%)
Mar 02, 2023 0.0660 0.0720 0.0616 0.0653 203,300 +0.00(+1.56%)
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.