Fathom Nickel Inc (OP: FNICF )

0.0401 UNCHANGED
Streaming Delayed Price Updated: 2:28 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 0.0401 154 -0.00(-8.45%)
May 20, 2024 0.0425 0.0539 0.0400 0.0438 116,134 -0.00(-1.57%)
May 17, 2024 0.0429 0.0447 0.0413 0.0445 165,870 -0.00(-6.90%)
May 16, 2024 0.0451 0.0594 0.0401 0.0478 85,292 +0.00(+3.24%)
May 15, 2024 0.0480 0.0521 0.0434 0.0463 18,474 -0.00(-9.04%)
May 14, 2024 0.0520 0.0520 0.0508 0.0509 17,602 +0.00(+2.83%)
May 13, 2024 0.0500 0.0511 0.0492 0.0495 112,310 -0.00(-2.94%)
May 10, 2024 0.0431 0.0517 0.0431 0.0510 55,854 +0.00(+4.08%)
May 09, 2024 0.0518 0.0518 0.0490 0.0490 12,000 +0.00(+2.30%)
May 08, 2024 0.0460 0.0484 0.0427 0.0479 79,439 +0.00(+4.13%)
May 07, 2024 0.0468 0.0468 0.0455 0.0460 33,222 -0.00(-4.17%)
May 06, 2024 0.0491 0.0499 0.0480 0.0480 91,294 -0.00(-4.00%)
May 03, 2024 0.0485 0.0515 0.0485 0.0500 77,304 -0.00(-0.60%)
May 02, 2024 0.0503 0.0503 0.0480 0.0503 35,136 +0.00(+1.62%)
May 01, 2024 0.0496 0.0496 0.0495 0.0495 5,236 +0.00(+0.81%)
Apr 30, 2024 0.0512 0.0512 0.0491 0.0491 1,384 -0.00(-1.80%)
Apr 29, 2024 0.0491 0.0513 0.0491 0.0500 30,302 +0.00(+7.07%)
Apr 26, 2024 0.0500 0.0516 0.0467 0.0467 40,310 -0.00(-9.32%)
Apr 25, 2024 0.0500 0.0520 0.0485 0.0515 72,040 -0.00(-1.15%)
Apr 24, 2024 0.0530 0.0536 0.0510 0.0521 50,298 -0.00(-5.27%)
Apr 23, 2024 0.0533 0.0550 0.0532 0.0550 27,363 +0.00(+2.61%)
Apr 22, 2024 0.0536 0.0536 0.0536 0.0536 1,228 -0.00(-1.65%)
Apr 19, 2024 0.0541 0.0545 0.0541 0.0545 20,184 +0.00(+2.83%)
Apr 18, 2024 0.0563 0.0563 0.0520 0.0530 43,016 +0.00(+0.38%)
Apr 17, 2024 0.0547 0.0555 0.0525 0.0528 79,796 +0.00(+2.92%)
Apr 16, 2024 0.0560 0.0610 0.0490 0.0513 88,250 -0.00(-5.00%)
Apr 15, 2024 0.0637 0.0637 0.0533 0.0540 183,668 -0.01(-10.74%)
Apr 12, 2024 0.0614 0.0614 0.0600 0.0605 265,617 +0.00(+0.83%)
Apr 11, 2024 0.0600 0.0634 0.0600 0.0600 90,520 -0.00(-6.25%)
Apr 10, 2024 0.0629 0.0640 0.0614 0.0640 73,001 +0.00(+6.49%)
Apr 09, 2024 0.0625 0.0638 0.0601 0.0601 71,000 -0.00(-5.80%)
Apr 08, 2024 0.0640 0.0640 0.0626 0.0638 154,934 +0.00(+1.27%)
Apr 05, 2024 0.0653 0.0653 0.0626 0.0630 20,700 -0.00(-6.11%)
Apr 04, 2024 0.0636 0.0671 0.0636 0.0671 41,500 +0.00(+5.01%)
Apr 03, 2024 0.0635 0.0639 0.0586 0.0639 85,800 -0.00(-4.34%)
Apr 02, 2024 0.0680 0.0860 0.0614 0.0668 457,700 -0.00(-0.45%)
Apr 01, 2024 0.0668 0.0679 0.0643 0.0671 31,800 -0.00(-0.74%)
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%)
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.