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

Fathom Nickel Inc (CSE: FNI )

0.0700 +0.0050 (+7.69%)
Official Closing Price Updated: 3:59 PM EDT, May 10, 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 (%)
Jun 30, 2022 0.1950 0 +0.01(+2.63%)
Jun 29, 2022 0.1950 0.1950 0.1900 0.1900 18,750 -0.03(-13.64%)
Jun 28, 2022 0.1950 0.2200 0.1900 0.2200 37,500 +0.01(+2.33%)
Jun 24, 2022 0.2150 0 +0.02(+10.26%)
Jun 23, 2022 0.1850 0.1950 0.1800 0.1950 39,500 +0.01(+5.41%)
Jun 22, 2022 0.2100 0.2200 0.1800 0.1850 124,379 -0.02(-9.76%)
Jun 21, 2022 0.2100 0.2100 0.2050 0.2050 31,865 -0.02(-6.82%)
Jun 20, 2022 0.2200 0.2250 0.2200 0.2200 18,000 -0.04(-13.73%)
Jun 17, 2022 0.2250 0.2550 0.2250 0.2550 33,563 -0.01(-1.92%)
Jun 16, 2022 0.2000 0.2600 0.2000 0.2600 122,700 +0.06(+26.83%)
Jun 15, 2022 0.2050 0.2050 0.2050 0.2050 8,000 +0.00(+0.00%)
Jun 14, 2022 0.2100 0.2100 0.2050 0.2050 84,000 -0.01(-4.65%)
Jun 13, 2022 0.2150 0.2150 0.2100 0.2150 11,300 -0.02(-6.52%)
Jun 10, 2022 0.2200 0.2300 0.2200 0.2300 53,500 +0.01(+4.55%)
Jun 09, 2022 0.2150 0.2200 0.2150 0.2200 116,990 +0.01(+2.33%)
Jun 08, 2022 0.2300 0.2300 0.2150 0.2150 191,500 +0.00(+0.00%)
Jun 07, 2022 0.2200 0.2200 0.2150 0.2150 44,640 -0.01(-2.27%)
Jun 06, 2022 0.2250 0.2250 0.2200 0.2200 34,002 -0.02(-8.33%)
Jun 03, 2022 0.2450 0.2450 0.2350 0.2400 7,500 -0.01(-4.00%)
Jun 02, 2022 0.2400 0.2500 0.2400 0.2500 13,713 +0.02(+6.38%)
May 31, 2022 0.2350 0.2350 0 +0.01(+4.44%)
May 30, 2022 0.2250 0.2350 0.2200 0.2250 35,775 +0.01(+2.27%)
May 27, 2022 0.2500 0.2500 0.2150 0.2200 113,840 -0.03(-12.00%)
May 26, 2022 0.2400 0.2700 0.2250 0.2500 188,500 +0.01(+4.17%)
May 25, 2022 0.2700 0.2900 0.2400 0.2400 55,525 -0.06(-20.00%)
May 24, 2022 0.2400 0.3300 0.2400 0.3000 254,210 -0.01(-3.23%)
May 20, 2022 0.3100 0 +0.06(+24.00%)
May 19, 2022 0.2150 0.2550 0.2000 0.2500 248,300 +0.05(+21.95%)
May 18, 2022 0.2000 0.2100 0.2000 0.2050 57,000 +0.00(+2.50%)
May 17, 2022 0.2100 0.2100 0.2000 0.2000 38,375 -0.01(-4.76%)
May 16, 2022 0.2050 0.2100 0.2000 0.2100 6,401 +0.00(+0.00%)
May 13, 2022 0.2150 0.2150 0.2050 0.2100 6,000 +0.01(+2.44%)
May 12, 2022 0.2200 0.2200 0.2050 0.2050 135,430 -0.02(-6.82%)
May 11, 2022 0.2150 0.2500 0.2150 0.2200 92,700 -0.01(-2.22%)
May 10, 2022 0.2250 0.2300 0.2250 0.2250 13,500 -0.01(-2.17%)
May 09, 2022 0.2200 0.2400 0.1980 0.2300 194,500 +0.01(+2.22%)
May 06, 2022 0.2300 0.2300 0.2250 0.2250 17,090 -0.01(-6.25%)
May 05, 2022 0.2400 0.2500 0.2350 0.2400 62,000 -0.01(-4.00%)
May 04, 2022 0.2350 0.2500 0.2200 0.2500 164,856 +0.02(+6.38%)
May 03, 2022 0.2250 0.2350 0.2250 0.2350 36,501 -0.02(-7.84%)
May 02, 2022 0.2700 0.2700 0.2300 0.2550 129,082 -0.03(-8.93%)
Apr 29, 2022 0.2050 0.2800 0.2050 0.2800 313,390 +0.06(+27.27%)
Apr 28, 2022 0.2000 0.2350 0.2000 0.2200 335,340 +0.02(+10.00%)
Apr 27, 2022 0.2000 0.2000 0.2000 0.2000 82,002 +0.00(+0.00%)
Apr 26, 2022 0.1950 0.2000 0.1950 0.2000 18,600 +0.00(+0.00%)
Apr 25, 2022 0.1900 0.2000 0.1850 0.2000 13,921 -0.04(-16.67%)
Apr 22, 2022 0.2000 0.2500 0.1800 0.2400 112,272 +0.04(+20.00%)
Apr 21, 2022 0.2050 0.2050 0.2000 0.2000 24,500 -0.01(-4.76%)
Apr 19, 2022 0.2100 0.2100 211 +0.01(+5.00%)
Apr 18, 2022 0.2000 0.2100 0.1900 0.2000 50,450 +0.01(+5.26%)
Apr 14, 2022 0.1900 0 -0.02(-9.52%)
Apr 13, 2022 0.2150 0.2200 0.2100 0.2100 48,382 -0.01(-2.33%)
Apr 12, 2022 0.2100 0.2150 0.2050 0.2150 70,700 +0.01(+4.88%)
Apr 11, 2022 0.2050 0.2150 0.2050 0.2050 12,550 -0.01(-2.38%)
Apr 08, 2022 0.2150 0.2150 0.2000 0.2100 37,295 -0.01(-4.55%)
Apr 07, 2022 0.2000 0.2200 0.2000 0.2200 60,600 +0.02(+10.00%)
Apr 06, 2022 0.2000 0.2050 0.2000 0.2000 12,070 -0.01(-4.76%)
Apr 05, 2022 0.2000 0.2150 0.2000 0.2100 91,442 +0.01(+2.44%)
Apr 04, 2022 0.2150 0.2150 0.2000 0.2050 210,564 +0.00(+0.00%)
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.