Nickel 28 Cap Corp (OP: CONXF )
0.5285
+0.0285
(+5.70%)
Streaming Delayed Price
Updated: 1:38 PM EST, Nov 25, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 25, 2024 | 0.4975 | 0.5285 | 0.4975 | 0.5285 | 1,495 | +0.03(+5.70%) |
| Nov 22, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 400 | +0.01(+1.21%) |
| Nov 21, 2024 | 0.5000 | 0.5000 | 0.4930 | 0.4940 | 1,500 | -0.01(-1.89%) |
| Nov 20, 2024 | 0.5035 | 0.5035 | 0.5035 | 0.5035 | 3,860 | -0.03(-4.73%) |
| Nov 14, 2024 | 0.5285 | 0 | +0.06(+11.85%) | |||
| Nov 13, 2024 | 0.4725 | 0.4725 | 0.4725 | 0.4725 | 3,500 | -0.05(-10.09%) |
| Nov 12, 2024 | 0.5255 | 0.5255 | 0.5255 | 0.5255 | 300 | -0.00(-0.59%) |
| Nov 11, 2024 | 0.5286 | 0.5286 | 0.5286 | 0.5286 | 110 | -0.02(-3.19%) |
| Nov 07, 2024 | 0.5460 | 0 | -0.01(-2.50%) | |||
| Nov 05, 2024 | 0.5600 | 50 | -0.01(-2.25%) | |||
| Oct 29, 2024 | 0.5729 | 0 | +0.03(+5.86%) | |||
| Oct 28, 2024 | 0.5637 | 0.5637 | 0.5412 | 0.5412 | 1,500 | -0.03(-5.53%) |
| Oct 25, 2024 | 0.5729 | 0.5729 | 0.5729 | 0.5729 | 500 | -0.01(-0.97%) |
| Oct 22, 2024 | 0.5785 | 0 | +0.01(+0.98%) | |||
| Oct 21, 2024 | 0.5729 | 0.5729 | 0.5729 | 0.5729 | 3,020 | -0.01(-1.22%) |
| Oct 18, 2024 | 0.5570 | 0.5800 | 0.5570 | 0.5800 | 1,500 | +0.01(+1.24%) |
| Oct 17, 2024 | 0.5729 | 0.5729 | 0.5729 | 0.5729 | 100 | -0.01(-1.22%) |
| Oct 16, 2024 | 0.5570 | 0.5800 | 0.5537 | 0.5800 | 17,700 | +0.06(+11.54%) |
| Oct 14, 2024 | 0.5200 | 0 | -0.03(-4.92%) | |||
| Oct 11, 2024 | 0.5469 | 0.5469 | 0.5469 | 0.5469 | 100 | -0.02(-3.87%) |
| Oct 07, 2024 | 0.5689 | 0 | +0.02(+4.16%) | |||
| Oct 02, 2024 | 0.5462 | 0 | +0.03(+5.04%) | |||
| Oct 01, 2024 | 0.5100 | 0.5228 | 0.5100 | 0.5200 | 32,265 | +0.04(+8.36%) |
| Sep 30, 2024 | 0.5076 | 0.5076 | 0.4799 | 0.4799 | 58,600 | +0.00(+0.88%) |
| Sep 27, 2024 | 0.5300 | 0.5300 | 0.4757 | 0.4757 | 116,100 | -0.04(-8.52%) |
| Sep 26, 2024 | 0.5237 | 0.5237 | 0.5200 | 0.5200 | 20,900 | +0.02(+4.25%) |
| Sep 24, 2024 | 0.4988 | 0 | -0.01(-2.64%) | |||
| Sep 23, 2024 | 0.5123 | 0.5123 | 0.5123 | 0.5123 | 300 | +0.01(+2.46%) |
| Sep 20, 2024 | 0.4955 | 0.5000 | 0.4955 | 0.5000 | 2,503 | -0.01(-0.99%) |
| Sep 18, 2024 | 0.5050 | 0 | +0.02(+3.61%) | |||
| Sep 17, 2024 | 0.4874 | 0.4874 | 0.4874 | 0.4874 | 400 | +0.01(+1.04%) |
| Sep 16, 2024 | 0.4824 | 0.4824 | 0.4824 | 0.4824 | 7,000 | -0.02(-3.29%) |
| Sep 10, 2024 | 0.4988 | 0 | -0.01(-1.23%) | |||
| Sep 06, 2024 | 0.5050 | 10,015 | -0.02(-4.01%) | |||
| Sep 04, 2024 | 0.5261 | 0 | -0.01(-1.74%) |
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.
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.
