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

Fathom Nickel Inc (CSE: FNI )

0.0650 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, May 9, 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 (%)
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%)
Apr 01, 2022 0.2100 0.2200 0.2000 0.2050 37,550 -0.01(-2.38%)
Mar 31, 2022 0.2300 0.2300 0.2050 0.2100 166,750 -0.01(-2.33%)
Mar 30, 2022 0.2250 0.2450 0.2150 0.2150 90,425 +0.01(+2.38%)
Mar 29, 2022 0.2350 0.2450 0.2100 0.2100 187,932 -0.05(-19.23%)
Mar 28, 2022 0.2650 0.2650 0.2600 0.2600 10,024 -0.01(-1.89%)
Mar 25, 2022 0.2600 0.2650 0.2550 0.2650 242,600 +0.00(+0.00%)
Mar 24, 2022 0.2450 0.2650 0.2300 0.2650 123,924 +0.02(+6.00%)
Mar 23, 2022 0.2300 0.2500 0.2300 0.2500 163,345 +0.02(+6.38%)
Mar 22, 2022 0.2450 0.2500 0.2350 0.2350 63,663 -0.03(-11.32%)
Mar 21, 2022 0.2800 0.2800 0.2650 0.2650 110,500 -0.02(-5.36%)
Mar 18, 2022 0.2800 0.2800 0.2700 0.2800 87,150 +0.00(+0.00%)
Mar 17, 2022 0.2600 0.2900 0.2600 0.2800 72,292 +0.01(+1.82%)
Mar 16, 2022 0.2800 0.2800 0.2600 0.2750 88,510 -0.01(-1.79%)
Mar 15, 2022 0.2800 0.2800 0.2800 0.2800 28,755 -0.00(-1.75%)
Mar 14, 2022 0.2900 0.2900 0.2500 0.2850 312,606 -0.01(-1.72%)
Mar 11, 2022 0.2600 0.2950 0.2600 0.2900 265,081 +0.02(+9.43%)
Mar 10, 2022 0.2300 0.2650 0.2100 0.2650 324,930 +0.03(+12.77%)
Mar 09, 2022 0.2500 0.2500 0.2250 0.2350 312,436 -0.02(-6.00%)
Mar 08, 2022 0.2600 0.2700 0.2450 0.2500 457,586 +0.02(+8.70%)
Mar 07, 2022 0.2100 0.2400 0.1950 0.2300 307,978 +0.03(+15.00%)
Mar 04, 2022 0.1950 0.2100 0.1900 0.2000 139,925 -0.01(-4.76%)
Mar 03, 2022 0.1900 0.2100 0.1900 0.2100 38,830 +0.01(+7.69%)
Mar 02, 2022 0.2000 0.2000 0.1800 0.1950 93,404 -0.02(-11.36%)
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.