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

Fathom Nickel Inc (OP: FNICF )

0.0445 -0.0033 (-6.90%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
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%)
Jan 02, 2024 0.0908 0.0908 0.0908 0.0908 10,000 -0.00(-1.52%)
Dec 29, 2023 0.0875 0.0922 0.0824 0.0922 23,500 -0.01(-7.06%)
Dec 28, 2023 0.0800 0.0992 0.0800 0.0992 86,350 +0.00(+0.10%)
Dec 27, 2023 0.0850 0.0991 0.0781 0.0991 108,500 +0.00(+4.32%)
Dec 26, 2023 0.0910 0.0969 0.0850 0.0950 134,775 +0.01(+5.91%)
Dec 22, 2023 0.0866 0.1025 0.0777 0.0897 215,101 -0.00(-1.21%)
Dec 21, 2023 0.0876 0.0908 0.0876 0.0908 6,000 +0.01(+8.22%)
Dec 20, 2023 0.0799 0.0843 0.0799 0.0839 125,800 +0.01(+9.39%)
Dec 19, 2023 0.0830 0.0840 0.0767 0.0767 37,700 -0.00(-3.76%)
Dec 18, 2023 0.0754 0.0836 0.0732 0.0797 19,600 +0.01(+8.14%)
Dec 15, 2023 0.0800 0.0800 0.0734 0.0737 132,000 -0.01(-7.88%)
Dec 14, 2023 0.0800 0.0823 0.0800 0.0800 50,000 +0.00(+0.00%)
Dec 13, 2023 0.0725 0.0827 0.0725 0.0800 23,000 -0.00(-3.03%)
Dec 12, 2023 0.0824 0.1000 0.0767 0.0825 13,833 +0.01(+10.00%)
Dec 11, 2023 0.0710 0.0807 0.0710 0.0750 101,100 -0.01(-6.25%)
Dec 08, 2023 0.0800 0.0800 0.0715 0.0800 162,236 -0.00(-0.50%)
Dec 07, 2023 0.0862 0.0862 0.0800 0.0804 13,500 -0.00(-1.35%)
Dec 06, 2023 0.0890 0.0890 0.0630 0.0815 9,000 +0.00(+0.87%)
Dec 05, 2023 0.0810 0.0810 0.0807 0.0808 28,000 -0.01(-10.22%)
Dec 04, 2023 0.0950 0.0950 0.0800 0.0900 285,045 -0.00(-3.33%)
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.