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 (%)
Mar 28, 2024 0.0650 0.0677 0.0625 0.0676 31,800 -0.00(-3.98%)
Mar 27, 2024 0.0690 0.0704 0.0690 0.0704 50,075 +0.00(+6.83%)
Mar 26, 2024 0.0703 0.0704 0.0620 0.0659 26,520 -0.00(-6.52%)
Mar 25, 2024 0.0703 0.0746 0.0686 0.0705 46,300 -0.01(-9.62%)
Mar 22, 2024 0.0746 0.0780 0.0746 0.0780 54,500 +0.01(+11.43%)
Mar 21, 2024 0.0789 0.0789 0.0592 0.0700 129,885 -0.01(-14.74%)
Mar 20, 2024 0.0818 0.0821 0.0782 0.0821 11,600 +0.00(+5.26%)
Mar 19, 2024 0.0863 0.0863 0.0728 0.0780 33,225 +0.01(+13.87%)
Mar 18, 2024 0.0675 0.0685 0.0650 0.0685 159,500 +0.00(+0.74%)
Mar 15, 2024 0.0730 0.0730 0.0660 0.0680 103,140 -0.00(-5.82%)
Mar 14, 2024 0.0659 0.0745 0.0567 0.0722 57,231 -0.00(-0.14%)
Mar 13, 2024 0.0804 0.0850 0.0600 0.0723 863,398 -0.02(-23.49%)
Mar 12, 2024 0.0982 0.0982 0.0945 0.0945 4,500 -0.00(-2.48%)
Mar 11, 2024 0.0968 0.0969 0.0900 0.0969 63,710 +0.01(+7.67%)
Mar 08, 2024 0.0918 0.1050 0.0900 0.0900 153,100 -0.01(-6.44%)
Mar 06, 2024 0.0962 0 +0.00(+3.11%)
Mar 05, 2024 0.0958 0.1200 0.0933 0.0933 183,380 -0.01(-6.23%)
Mar 04, 2024 0.0961 0.1090 0.0961 0.0995 88,000 -0.00(-4.05%)
Mar 01, 2024 0.0900 0.1096 0.0900 0.1037 151,062 +0.01(+13.71%)
Feb 29, 2024 0.0912 0.0912 0.0912 0.0912 5,000 +0.00(+1.33%)
Feb 28, 2024 0.1035 0.1035 0.0900 0.0900 111,600 -0.01(-8.44%)
Feb 27, 2024 0.1000 0.1009 0.0941 0.0983 201,226 -0.01(-11.84%)
Feb 26, 2024 0.1142 0.1271 0.1115 0.1115 42,400 -0.00(-2.19%)
Feb 23, 2024 0.1100 0.1140 0.1100 0.1140 57,510 -0.01(-8.80%)
Feb 22, 2024 0.1350 0.1388 0.1250 0.1250 43,100 -0.02(-11.35%)
Feb 21, 2024 0.1327 0.1410 0.1327 0.1410 32,800 -0.00(-3.03%)
Feb 20, 2024 0.1452 0.1542 0.1436 0.1454 46,068 +0.00(+2.61%)
Feb 16, 2024 0.1428 0.1496 0.1402 0.1417 35,500 -0.00(-3.34%)
Feb 15, 2024 0.1572 0.1572 0.1466 0.1466 13,000 -0.00(-0.95%)
Feb 14, 2024 0.1309 0.1498 0.1309 0.1480 32,500 +0.02(+17.55%)
Feb 13, 2024 0.1316 0.1603 0.1218 0.1259 75,344 -0.00(-1.95%)
Feb 12, 2024 0.1112 0.1310 0.1112 0.1284 49,217 +0.01(+7.54%)
Feb 09, 2024 0.1178 0.1207 0.1000 0.1194 186,981 +0.01(+8.55%)
Feb 08, 2024 0.1155 0.1155 0.1100 0.1100 60,782 -0.01(-4.35%)
Feb 07, 2024 0.1194 0.1194 0.1150 0.1150 83,300 -0.00(-4.17%)
Feb 06, 2024 0.1050 0.1231 0.1000 0.1200 458,484 +0.02(+18.69%)
Feb 05, 2024 0.0970 0.1049 0.0935 0.1011 232,000 +0.01(+8.13%)
Feb 02, 2024 0.0935 0.0935 0.0935 0.0935 200 +0.00(+1.63%)
Feb 01, 2024 0.0883 0.0942 0.0878 0.0920 391,700 +0.00(+2.22%)
Jan 31, 2024 0.0958 0.1021 0.0900 0.0900 30,350 -0.01(-7.22%)
Jan 30, 2024 0.0950 0.1000 0.0927 0.0970 370,001 +0.00(+3.19%)
Jan 29, 2024 0.0892 0.0940 0.0848 0.0940 265,100 +0.01(+7.31%)
Jan 26, 2024 0.0942 0.0942 0.0871 0.0876 94,900 +0.00(+0.81%)
Jan 25, 2024 0.0900 0.0916 0.0869 0.0869 48,000 -0.00(-1.25%)
Jan 24, 2024 0.0906 0.0906 0.0850 0.0880 70,000 +0.00(+0.57%)
Jan 23, 2024 0.1038 0.1038 0.0875 0.0875 97,500 -0.02(-15.70%)
Jan 22, 2024 0.0900 0.1038 0.0875 0.1038 175,670 -0.00(-1.14%)
Jan 19, 2024 0.0906 0.1050 0.0850 0.1050 150,000 +0.02(+22.09%)
Jan 18, 2024 0.0980 0.0980 0.0859 0.0860 49,100 +0.00(+0.12%)
Jan 17, 2024 0.0970 0.1073 0.0859 0.0859 12,001 -0.01(-12.35%)
Jan 16, 2024 0.1025 0.1050 0.0911 0.0980 301,700 +0.01(+15.02%)
Jan 12, 2024 0.0980 0.0980 0.0852 0.0852 163,700 -0.02(-15.64%)
Jan 10, 2024 0.1010 0 +0.01(+5.21%)
Jan 09, 2024 0.0980 0.1019 0.0960 0.0960 31,700 +0.00(+4.46%)
Jan 08, 2024 0.0998 0.1060 0.0919 0.0919 91,000 -0.01(-5.26%)
Jan 05, 2024 0.0995 0.1000 0.0898 0.0970 25,400 -0.01(-7.35%)
Jan 04, 2024 0.1022 0.1047 0.0894 0.1047 51,685 +0.02(+17.11%)
Jan 03, 2024 0.0910 0.0942 0.0881 0.0894 172,625 -0.00(-1.54%)
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.