ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Fathom Nickel Inc (OP: FNICF )

0.0332 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, Aug 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 20, 2024 0.0330 0.0332 0.0321 0.0332 36,000 +0.00(+7.10%)
Aug 19, 2024 0.0310 0.0310 0.0310 0.0310 1,066 +0.00(+7.27%)
Aug 15, 2024 0.0289 0 +0.00(+3.21%)
Aug 14, 2024 0.0280 0.0280 0.0280 0.0280 1,912 -0.00(-6.67%)
Aug 13, 2024 0.0300 0.0300 0.0296 0.0300 79,500 +0.00(+0.00%)
Aug 12, 2024 0.0300 0.0315 0.0300 0.0300 308,500 +0.00(+0.00%)
Aug 09, 2024 0.0300 0.0450 0.0300 0.0300 203,330 -0.00(-9.09%)
Aug 08, 2024 0.0329 0.0330 0.0329 0.0330 56,000 +0.00(+14.58%)
Aug 07, 2024 0.0338 0.0358 0.0288 0.0288 98,000 -0.01(-19.55%)
Aug 02, 2024 0.0358 0 -0.00(-0.28%)
Aug 01, 2024 0.0359 0.0359 0.0307 0.0359 5,300 +0.00(+6.21%)
Jul 31, 2024 0.0338 0.0338 0.0338 0.0338 5,056 +0.00(+0.60%)
Jul 30, 2024 0.0346 0.0346 0.0336 0.0336 450 -0.00(-3.45%)
Jul 29, 2024 0.0400 0.0450 0.0328 0.0348 85,736 -0.00(-1.97%)
Jul 26, 2024 0.0431 0.0465 0.0355 0.0355 288,023 -0.00(-11.69%)
Jul 24, 2024 0.0402 0 +0.00(+10.14%)
Jul 23, 2024 0.0400 0.0400 0.0365 0.0365 29,360 -0.00(-5.19%)
Jul 22, 2024 0.0437 0.0437 0.0385 0.0385 50,500 -0.01(-12.70%)
Jul 19, 2024 0.0430 0.0441 0.0360 0.0441 40,419 +0.01(+19.19%)
Jul 18, 2024 0.0399 0.0434 0.0370 0.0370 55,600 -0.00(-3.65%)
Jul 17, 2024 0.0362 0.0384 0.0360 0.0384 79,246 +0.00(+6.67%)
Jul 16, 2024 0.0368 0.0369 0.0360 0.0360 46,000 -0.00(-2.44%)
Jul 15, 2024 0.0400 0.0400 0.0366 0.0369 73,000 -0.00(-0.27%)
Jul 12, 2024 0.0370 0.0370 0.0361 0.0370 65,875 +0.00(+3.93%)
Jul 11, 2024 0.0365 0.0365 0.0321 0.0356 126,024 +0.00(+5.33%)
Jul 10, 2024 0.0330 0.0350 0.0300 0.0338 139,250 +0.00(+5.62%)
Jul 09, 2024 0.0350 0.0370 0.0286 0.0320 138,165 -0.00(-8.57%)
Jul 08, 2024 0.0390 0.0470 0.0350 0.0350 367,060 -0.00(-12.50%)
Jul 05, 2024 0.0399 0.0500 0.0399 0.0400 131,067 -0.00(-6.98%)
Jul 03, 2024 0.0360 0.0450 0.0360 0.0430 170,558 +0.01(+17.17%)
Jun 28, 2024 0.0367 85 -0.00(-3.42%)
Jun 27, 2024 0.0379 0.0453 0.0379 0.0380 121,273 +0.00(+0.26%)
Jun 26, 2024 0.0420 0.0420 0.0379 0.0379 30,270 -0.00(-9.76%)
Jun 25, 2024 0.0408 0.0450 0.0408 0.0420 110,036 -0.00(-6.67%)
Jun 24, 2024 0.0406 0.0608 0.0325 0.0450 514,599 +0.00(+10.84%)
Jun 21, 2024 0.0412 0.0451 0.0375 0.0406 180,000 -0.00(-2.40%)
Jun 20, 2024 0.0424 0.0459 0.0388 0.0416 333,734 +0.00(+2.21%)
Jun 18, 2024 0.0370 0.0418 0.0330 0.0407 377,946 +0.00(+8.82%)
Jun 17, 2024 0.0279 0.0415 0.0279 0.0374 388,442 +0.01(+34.05%)
Jun 14, 2024 0.0292 0.0297 0.0276 0.0279 808,080 -0.00(-4.78%)
Jun 13, 2024 0.0277 0.0298 0.0275 0.0293 10,428 +0.00(+5.40%)
Jun 12, 2024 0.0295 0.0295 0.0236 0.0278 140,188 +0.00(+9.45%)
Jun 11, 2024 0.0317 0.0317 0.0222 0.0254 336,236 -0.01(-25.29%)
Jun 10, 2024 0.0336 0.0351 0.0324 0.0340 79,329 -0.00(-7.36%)
Jun 07, 2024 0.0320 0.0367 0.0315 0.0367 148,650 +0.00(+14.69%)
Jun 06, 2024 0.0335 0.0370 0.0318 0.0320 140,933 -0.01(-14.67%)
Jun 05, 2024 0.0330 0.0375 0.0301 0.0375 502,463 +0.00(+3.02%)
Jun 04, 2024 0.0353 0.0370 0.0340 0.0364 266,607 -0.00(-0.82%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.