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 )

0.0258 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 0.0253 0.0282 0.0250 0.0258 250,557 -0.00(-8.83%)
Oct 30, 2024 0.0253 0.0283 0.0250 0.0283 140,950 +0.00(+11.42%)
Oct 29, 2024 0.0254 0.0257 0.0254 0.0254 94,066 -0.00(-0.39%)
Oct 28, 2024 0.0252 0.0259 0.0250 0.0255 27,500 +0.00(+2.00%)
Oct 25, 2024 0.0260 0.0260 0.0250 0.0250 132,821 -0.00(-3.85%)
Oct 24, 2024 0.0260 0.0284 0.0260 0.0260 81,000 -0.00(-10.03%)
Oct 23, 2024 0.0299 0.0299 0.0260 0.0289 62,722 +0.00(+11.15%)
Oct 22, 2024 0.0260 0.0275 0.0260 0.0260 257,317 +0.00(+4.00%)
Oct 21, 2024 0.0238 0.0268 0.0238 0.0250 60,000 +0.00(+0.00%)
Oct 18, 2024 0.0280 0.0280 0.0250 0.0250 163,750 -0.00(-0.40%)
Oct 15, 2024 0.0251 0 -0.00(-3.46%)
Oct 14, 2024 0.0231 0.0260 0.0231 0.0260 65,076 +0.00(+2.77%)
Oct 11, 2024 0.0252 0.0264 0.0252 0.0253 260,000 -0.00(-4.17%)
Oct 10, 2024 0.0261 0.0264 0.0261 0.0264 10,000 -0.00(-2.22%)
Oct 09, 2024 0.0270 0.0270 0.0235 0.0270 200,750 +0.00(+0.00%)
Oct 08, 2024 0.0270 0.0270 0.0235 0.0270 230,502 +0.00(+5.47%)
Oct 07, 2024 0.0276 0.0276 0.0255 0.0256 53,030 -0.00(-5.88%)
Oct 04, 2024 0.0276 0.0291 0.0262 0.0272 114,200 -0.00(-1.09%)
Oct 03, 2024 0.0280 0.0287 0.0264 0.0275 381,066 -0.00(-6.14%)
Oct 02, 2024 0.0276 0.0296 0.0276 0.0293 116,000 +0.00(+3.17%)
Oct 01, 2024 0.0282 0.0426 0.0226 0.0284 565,600 +0.00(+1.07%)
Sep 30, 2024 0.0270 0.0410 0.0264 0.0281 963,500 +0.00(+4.07%)
Sep 27, 2024 0.0375 0.0412 0.0226 0.0270 238,500 -0.00(-2.17%)
Sep 26, 2024 0.0295 0.0428 0.0210 0.0276 620,866 -0.00(-15.08%)
Sep 25, 2024 0.0330 0.0428 0.0259 0.0325 311,443 +0.00(+4.50%)
Sep 24, 2024 0.0290 0.0427 0.0249 0.0311 592,100 +0.01(+21.48%)
Sep 23, 2024 0.0254 0.0298 0.0177 0.0256 666,078 -0.00(-0.39%)
Sep 20, 2024 0.0249 0.0386 0.0135 0.0257 718,287 -0.00(-0.77%)
Sep 19, 2024 0.0259 0.0259 0.0259 0.0259 65,000 -0.00(-0.77%)
Sep 18, 2024 0.0250 0.0261 0.0247 0.0261 56,056 +0.00(+2.76%)
Sep 17, 2024 0.0261 0.0261 0.0241 0.0254 180,118 -0.00(-7.64%)
Sep 16, 2024 0.0296 0.0296 0.0275 0.0275 86,113 +0.00(+0.73%)
Sep 13, 2024 0.0276 0.0500 0.0256 0.0273 129,262 -0.00(-1.09%)
Sep 12, 2024 0.0280 0.0292 0.0276 0.0276 61,000 -0.00(-7.69%)
Sep 11, 2024 0.0300 0.0300 0.0290 0.0299 93,333 +0.00(+6.79%)
Sep 10, 2024 0.0280 0.0290 0.0280 0.0280 23,100 -0.00(-3.45%)
Sep 09, 2024 0.0290 0.0290 0.0290 0.0290 1,500 -0.00(-3.01%)
Sep 06, 2024 0.0290 0.0299 0.0280 0.0299 11,421 +0.00(+2.75%)
Sep 05, 2024 0.0291 0.0291 0.0291 0.0291 3,000 -0.00(-3.00%)
Sep 04, 2024 0.0312 0.0312 0.0250 0.0300 324,785 +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.


 

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.