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

Fathom Nickel Inc (CSE: FNI )

0.0550 UNCHANGED
Streaming Delayed Price Updated: 3:58 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 28, 2022 0.2200 0.2250 0.2200 0.2250 99,075 +0.00(+0.00%)
Feb 25, 2022 0.2250 0.2250 0.2250 0.2250 520 -0.01(-4.26%)
Feb 24, 2022 0.2000 0.2350 0.2000 0.2350 78,125 +0.01(+6.82%)
Feb 23, 2022 0.2200 0.2200 0.2200 0.2200 12,203 -0.01(-4.35%)
Feb 22, 2022 0.2400 0.2400 0.2300 0.2300 19,994 -0.01(-4.17%)
Feb 18, 2022 0.2400 0 +0.00(+0.00%)
Feb 17, 2022 0.2050 0.2400 0.1900 0.2400 356,133 +0.00(+0.00%)
Feb 16, 2022 0.2200 0.2400 0.2200 0.2400 144,848 +0.01(+4.35%)
Feb 15, 2022 0.2100 0.2300 0.2100 0.2300 2,350 +0.02(+9.52%)
Feb 14, 2022 0.2200 0.2200 0.2100 0.2100 5,000 -0.02(-6.67%)
Feb 11, 2022 0.2300 0.2300 0.2200 0.2250 130,000 -0.01(-2.17%)
Feb 10, 2022 0.2350 0.2350 0.2250 0.2300 126,550 -0.01(-4.17%)
Feb 09, 2022 0.2550 0.2600 0.2400 0.2400 113,000 -0.01(-4.00%)
Feb 08, 2022 0.2350 0.2500 0.2250 0.2500 218,700 +0.02(+11.11%)
Feb 07, 2022 0.2050 0.2500 0.2050 0.2250 258,695 +0.02(+7.14%)
Feb 04, 2022 0.2000 0.2150 0.1950 0.2100 289,879 +0.00(+0.00%)
Feb 03, 2022 0.2200 0.2300 0.2100 620,807 -0.02(-6.67%)
Feb 02, 2022 0.1950 0.2400 0.1800 0.2250 1,230,924 +0.05(+28.57%)
Feb 01, 2022 0.1750 0.1850 0.1750 0.1750 45,561 +0.00(+0.00%)
Jan 31, 2022 0.1800 0.1800 0.1700 0.1750 73,100 +0.01(+6.06%)
Jan 28, 2022 0.1650 0.1750 0.1500 0.1650 316,490 -0.01(-2.94%)
Jan 27, 2022 0.1850 0.1850 0.1700 0.1700 44,392 -0.01(-8.11%)
Jan 26, 2022 0.1750 0.1950 0.1750 0.1850 450,043 -0.01(-2.63%)
Jan 25, 2022 0.1650 0.1900 0.1650 0.1900 318,935 +0.02(+15.15%)
Jan 24, 2022 0.1650 0.1700 0.1600 0.1650 204,005 -0.01(-5.71%)
Jan 21, 2022 0.1750 0.1750 0.1700 0.1750 57,100 +0.00(+0.00%)
Jan 20, 2022 0.1700 0.1800 0.1650 0.1750 366,812 +0.00(+2.94%)
Jan 19, 2022 0.1750 0.1750 0.1650 0.1700 261,695 -0.00(-2.86%)
Jan 18, 2022 0.1700 0.1750 0.1700 0.1750 266,805 +0.00(+2.94%)
Jan 17, 2022 0.1800 0.1800 0.1700 0.1700 176,705 -0.01(-5.56%)
Jan 14, 2022 0.1800 0.1800 0.1750 0.1800 385,608 +0.00(+0.00%)
Jan 13, 2022 0.1800 0.1850 0.1750 0.1800 168,696 +0.01(+2.86%)
Jan 12, 2022 0.1850 0.1900 0.1750 0.1750 209,100 -0.01(-2.78%)
Jan 11, 2022 0.1850 0.1900 0.1750 0.1800 162,703 -0.01(-2.70%)
Jan 10, 2022 0.2050 0.2050 0.1800 0.1850 19,666 -0.02(-11.90%)
Jan 07, 2022 0.2150 0.2150 0.2000 0.2100 312,295 -0.01(-2.33%)
Jan 06, 2022 0.2150 0.2150 0.2150 0.2150 24,523 +0.00(+0.00%)
Jan 05, 2022 0.2150 0.2200 0.2150 0.2150 47,350 -0.01(-2.27%)
Jan 04, 2022 0.2450 0.2450 0.2150 0.2200 10,708 -0.03(-12.00%)
Dec 31, 2021 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Dec 30, 2021 0.2650 0.2700 0.2600 0.2600 48,504 +0.01(+1.96%)
Dec 29, 2021 0.2600 0.2750 0.2550 0.2550 26,341 +0.01(+2.00%)
Dec 24, 2021 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
Dec 23, 2021 0.2150 0.2300 0.2150 0.2300 128,908 +0.01(+4.55%)
Dec 22, 2021 0.2200 0.2200 0.2050 0.2200 251,900 -0.01(-4.35%)
Dec 21, 2021 0.2100 0.2300 0.2100 0.2300 85,200 +0.02(+6.98%)
Dec 20, 2021 0.2050 0.2250 0.2050 0.2150 114,860 -0.01(-2.27%)
Dec 17, 2021 0.2100 0.2250 0.2050 0.2200 34,200 +0.01(+4.76%)
Dec 16, 2021 0.2150 0.2200 0.2050 0.2100 95,323 -0.02(-6.67%)
Dec 15, 2021 0.2300 0.2300 0.2200 0.2250 12,500 -0.01(-2.17%)
Dec 14, 2021 0.2400 0.2400 0.2200 0.2300 25,315 -0.02(-8.00%)
Dec 13, 2021 0.2500 0.2500 0.2400 0.2500 48,755 -0.01(-3.85%)
Dec 10, 2021 0.2650 0.2650 0.2600 0.2600 21,000 -0.01(-1.89%)
Dec 09, 2021 0.2600 0.2650 0.2550 0.2650 65,951 +0.00(+0.00%)
Dec 08, 2021 0.2700 0.2700 0.2650 0.2650 17,895 -0.01(-1.85%)
Dec 07, 2021 0.2750 0.2750 0.2550 0.2700 248,861 -0.01(-3.57%)
Dec 06, 2021 0.2900 0.2950 0.2550 0.2800 27,375 -0.00(-1.75%)
Dec 03, 2021 0.2700 0.2900 0.2700 0.2850 35,000 -0.01(-1.72%)
Dec 02, 2021 0.2700 0.2950 0.2700 0.2900 5,057 -0.01(-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.