ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Fpx Nickel Corp (TSV: FPX )

0.2900 UNCHANGED
Streaming Delayed Price Updated: 1:25 PM EDT, Aug 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 20, 2024 0.2900 0.2900 0.2900 0.2900 58,500 +0.00(+0.00%)
Aug 19, 2024 0.2800 0.2900 0.2750 0.2900 56,600 +0.01(+3.57%)
Aug 16, 2024 0.2900 0.2900 0.2700 0.2800 40,500 +0.00(+0.00%)
Aug 15, 2024 0.2900 0.2900 0.2800 0.2800 67,490 -0.01(-3.45%)
Aug 14, 2024 0.2900 0.2900 0.2800 0.2900 27,000 +0.01(+1.75%)
Aug 13, 2024 0.2850 0.2850 0.2800 0.2850 51,500 +0.00(+1.79%)
Aug 12, 2024 0.2850 0.2850 0.2800 0.2800 38,500 -0.00(-1.75%)
Aug 09, 2024 0.2750 0.2850 0.2750 0.2850 33,620 +0.01(+3.64%)
Aug 08, 2024 0.2850 0.2850 0.2750 0.2750 19,511 -0.01(-3.51%)
Aug 07, 2024 0.2850 0.2900 0.2850 0.2850 19,708 +0.01(+3.64%)
Aug 06, 2024 0.2800 0.2800 0.2750 0.2750 9,100 -0.01(-5.17%)
Aug 02, 2024 0.2900 0 -0.01(-3.33%)
Aug 01, 2024 0.2950 0.3050 0.2950 0.3000 50,250 +0.01(+1.69%)
Jul 31, 2024 0.3000 0.3000 0.2950 0.2950 60,213 +0.01(+1.72%)
Jul 30, 2024 0.2950 0.2950 0.2900 0.2900 23,500 -0.01(-1.69%)
Jul 29, 2024 0.2950 0.2950 0.2950 0.2950 9,510 -0.01(-1.67%)
Jul 26, 2024 0.2900 0.3000 0.2900 0.3000 72,000 +0.01(+3.45%)
Jul 25, 2024 0.2900 0.2900 0.2900 0.2900 6,500 +0.00(+0.00%)
Jul 24, 2024 0.2950 0.2950 0.2900 0.2900 13,400 -0.01(-1.69%)
Jul 23, 2024 0.2950 0.2950 0.2950 0.2950 10,427 +0.00(+0.00%)
Jul 22, 2024 0.3050 0.3050 0.2900 0.2950 47,812 +0.01(+1.72%)
Jul 19, 2024 0.3050 0.3050 0.2900 0.2900 61,063 -0.02(-4.92%)
Jul 18, 2024 0.3000 0.3050 0.3000 0.3050 3,201 +0.01(+1.67%)
Jul 17, 2024 0.3050 0.3050 0.3000 0.3000 6,071 +0.00(+0.00%)
Jul 16, 2024 0.3100 0.3100 0.3000 0.3000 115,378 -0.01(-1.64%)
Jul 15, 2024 0.3050 0.3050 0.3000 0.3050 47,410 -0.01(-3.17%)
Jul 12, 2024 0.3050 0.3150 0.3050 0.3150 25,502 +0.01(+1.61%)
Jul 11, 2024 0.3100 0.3200 0.3050 0.3100 251,000 +0.01(+3.33%)
Jul 10, 2024 0.3050 0.3100 0.3000 0.3000 48,291 -0.01(-1.64%)
Jul 09, 2024 0.3000 0.3100 0.3000 0.3050 7,000 +0.01(+1.67%)
Jul 08, 2024 0.3000 0.3000 0.3000 0.3000 7,500 -0.01(-1.64%)
Jul 05, 2024 0.3000 0.3050 0.3000 0.3050 65,000 +0.01(+3.39%)
Jul 04, 2024 0.2900 0.2950 0.2900 0.2950 36,000 -0.01(-3.28%)
Jul 03, 2024 0.2900 0.3050 0.2900 0.3050 78,000 +0.01(+1.67%)
Jul 02, 2024 0.2950 0.3000 0.2950 0.3000 26,900 -0.01(-1.64%)
Jun 28, 2024 0.3050 0 +0.01(+1.67%)
Jun 27, 2024 0.3050 0.3050 0.3000 0.3000 24,500 -0.01(-1.64%)
Jun 26, 2024 0.3050 0.3050 0.3050 0.3050 1,500 +0.00(+0.00%)
Jun 25, 2024 0.3100 0.3100 0.3050 0.3050 42,623 -0.01(-3.17%)
Jun 24, 2024 0.3150 0.3200 0.3100 0.3150 60,140 +0.00(+0.00%)
Jun 21, 2024 0.3050 0.3250 0.2700 0.3150 324,000 +0.02(+5.00%)
Jun 20, 2024 0.3000 0.3000 0.3000 0.3000 27,000 +0.01(+1.69%)
Jun 19, 2024 0.3000 0.3050 0.2950 0.2950 22,500 -0.01(-1.67%)
Jun 18, 2024 0.3050 0.3050 0.3000 0.3000 57,675 +0.00(+0.00%)
Jun 17, 2024 0.3050 0.3050 0.3000 0.3000 75,900 -0.01(-1.64%)
Jun 14, 2024 0.3100 0.3100 0.3050 0.3050 9,000 -0.01(-1.61%)
Jun 13, 2024 0.3100 0.3200 0.3100 0.3100 66,836 +0.00(+0.00%)
Jun 12, 2024 0.3150 0.3150 0.3100 0.3100 20,500 -0.01(-1.59%)
Jun 11, 2024 0.3150 0.3150 0.3150 0.3150 3,022 +0.00(+0.00%)
Jun 10, 2024 0.3250 0.3300 0.3150 0.3150 36,650 -0.02(-4.55%)
Jun 07, 2024 0.3300 0.3300 0.3200 0.3300 35,000 +0.00(+0.00%)
Jun 06, 2024 0.3300 0.3300 0.3300 0.3300 5,301 +0.00(+0.00%)
Jun 05, 2024 0.3100 0.3300 0.3100 0.3300 93,500 +0.02(+6.45%)
Jun 04, 2024 0.3200 0.3200 0.3100 0.3100 14,045 -0.01(-1.59%)
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.