Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fathom Nickel Inc (OP: FNICF )

0.0278 UNCHANGED
Streaming Delayed Price Updated: 1:51 PM EDT, Jun 12, 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 (%)
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%)
Jun 03, 2024 0.0330 0.0370 0.0330 0.0367 111,974 +0.00(+4.26%)
May 31, 2024 0.0415 0.0415 0.0333 0.0352 179,591 -0.00(-8.09%)
May 30, 2024 0.0355 0.0407 0.0355 0.0383 64,717 +0.00(+2.96%)
May 29, 2024 0.0400 0.0411 0.0364 0.0372 264,358 -0.00(-9.93%)
May 28, 2024 0.0410 0.0413 0.0387 0.0413 57,695 -0.00(-2.13%)
May 24, 2024 0.0424 0.0426 0.0422 0.0422 5,122 +0.00(+5.24%)
May 21, 2024 0.0401 0 -0.00(-8.45%)
May 20, 2024 0.0425 0.0539 0.0400 0.0438 116,134 -0.00(-1.57%)
May 17, 2024 0.0429 0.0447 0.0413 0.0445 165,870 -0.00(-6.90%)
May 16, 2024 0.0451 0.0594 0.0401 0.0478 85,292 +0.00(+3.24%)
May 15, 2024 0.0480 0.0521 0.0434 0.0463 18,474 -0.00(-9.04%)
May 14, 2024 0.0520 0.0520 0.0508 0.0509 17,602 +0.00(+2.83%)
May 13, 2024 0.0500 0.0511 0.0492 0.0495 112,310 -0.00(-2.94%)
May 10, 2024 0.0431 0.0517 0.0431 0.0510 55,854 +0.00(+4.08%)
May 09, 2024 0.0518 0.0518 0.0490 0.0490 12,000 +0.00(+2.30%)
May 08, 2024 0.0460 0.0484 0.0427 0.0479 79,439 +0.00(+4.13%)
May 07, 2024 0.0468 0.0468 0.0455 0.0460 33,222 -0.00(-4.17%)
May 06, 2024 0.0491 0.0499 0.0480 0.0480 91,294 -0.00(-4.00%)
May 03, 2024 0.0485 0.0515 0.0485 0.0500 77,304 -0.00(-0.60%)
May 02, 2024 0.0503 0.0503 0.0480 0.0503 35,136 +0.00(+1.62%)
May 01, 2024 0.0496 0.0496 0.0495 0.0495 5,236 +0.00(+0.81%)
Apr 30, 2024 0.0512 0.0512 0.0491 0.0491 1,384 -0.00(-1.80%)
Apr 29, 2024 0.0491 0.0513 0.0491 0.0500 30,302 +0.00(+7.07%)
Apr 26, 2024 0.0500 0.0516 0.0467 0.0467 40,310 -0.00(-9.32%)
Apr 25, 2024 0.0500 0.0520 0.0485 0.0515 72,040 -0.00(-1.15%)
Apr 24, 2024 0.0530 0.0536 0.0510 0.0521 50,298 -0.00(-5.27%)
Apr 23, 2024 0.0533 0.0550 0.0532 0.0550 27,363 +0.00(+2.61%)
Apr 22, 2024 0.0536 0.0536 0.0536 0.0536 1,228 -0.00(-1.65%)
Apr 19, 2024 0.0541 0.0545 0.0541 0.0545 20,184 +0.00(+2.83%)
Apr 18, 2024 0.0563 0.0563 0.0520 0.0530 43,016 +0.00(+0.38%)
Apr 17, 2024 0.0547 0.0555 0.0525 0.0528 79,796 +0.00(+2.92%)
Apr 16, 2024 0.0560 0.0610 0.0490 0.0513 88,250 -0.00(-5.00%)
Apr 15, 2024 0.0637 0.0637 0.0533 0.0540 183,668 -0.01(-10.74%)
Apr 12, 2024 0.0614 0.0614 0.0600 0.0605 265,617 +0.00(+0.83%)
Apr 11, 2024 0.0600 0.0634 0.0600 0.0600 90,520 -0.00(-6.25%)
Apr 10, 2024 0.0629 0.0640 0.0614 0.0640 73,001 +0.00(+6.49%)
Apr 09, 2024 0.0625 0.0638 0.0601 0.0601 71,000 -0.00(-5.80%)
Apr 08, 2024 0.0640 0.0640 0.0626 0.0638 154,934 +0.00(+1.27%)
Apr 05, 2024 0.0653 0.0653 0.0626 0.0630 20,700 -0.00(-6.11%)
Apr 04, 2024 0.0636 0.0671 0.0636 0.0671 41,500 +0.00(+5.01%)
Apr 03, 2024 0.0635 0.0639 0.0586 0.0639 85,800 -0.00(-4.34%)
Apr 02, 2024 0.0680 0.0860 0.0614 0.0668 457,700 -0.00(-0.45%)
Apr 01, 2024 0.0668 0.0679 0.0643 0.0671 31,800 -0.00(-0.74%)
Mar 28, 2024 0.0650 0.0677 0.0625 0.0676 31,800 -0.00(-3.98%)
Mar 27, 2024 0.0690 0.0704 0.0690 0.0704 50,075 +0.00(+6.83%)
Mar 26, 2024 0.0703 0.0704 0.0620 0.0659 26,520 -0.00(-6.52%)
Mar 25, 2024 0.0703 0.0746 0.0686 0.0705 46,300 -0.01(-9.62%)
Mar 22, 2024 0.0746 0.0780 0.0746 0.0780 54,500 +0.01(+11.43%)
Mar 21, 2024 0.0789 0.0789 0.0592 0.0700 129,885 -0.01(-14.74%)
Mar 20, 2024 0.0818 0.0821 0.0782 0.0821 11,600 +0.00(+5.26%)
Mar 19, 2024 0.0863 0.0863 0.0728 0.0780 33,225 +0.01(+13.87%)
Mar 18, 2024 0.0675 0.0685 0.0650 0.0685 159,500 +0.00(+0.74%)
Mar 15, 2024 0.0730 0.0730 0.0660 0.0680 103,140 -0.00(-5.82%)
Mar 14, 2024 0.0659 0.0745 0.0567 0.0722 57,231 -0.00(-0.14%)
Mar 13, 2024 0.0804 0.0850 0.0600 0.0723 863,398 -0.02(-23.49%)
Mar 12, 2024 0.0982 0.0982 0.0945 0.0945 4,500 -0.00(-2.48%)
Mar 11, 2024 0.0968 0.0969 0.0900 0.0969 63,710 +0.01(+7.67%)
Mar 08, 2024 0.0918 0.1050 0.0900 0.0900 153,100 -0.01(-6.44%)
Mar 06, 2024 0.0962 0 +0.00(+3.11%)
Mar 05, 2024 0.0958 0.1200 0.0933 0.0933 183,380 -0.01(-6.23%)
Mar 04, 2024 0.0961 0.1090 0.0961 0.0995 88,000 -0.00(-4.05%)
Mar 01, 2024 0.0900 0.1096 0.0900 0.1037 151,062 +0.01(+13.71%)
Feb 29, 2024 0.0912 0.0912 0.0912 0.0912 5,000 +0.00(+1.33%)
Feb 28, 2024 0.1035 0.1035 0.0900 0.0900 111,600 -0.01(-8.44%)
Feb 27, 2024 0.1000 0.1009 0.0941 0.0983 201,226 -0.01(-11.84%)
Feb 26, 2024 0.1142 0.1271 0.1115 0.1115 42,400 -0.00(-2.19%)
Feb 23, 2024 0.1100 0.1140 0.1100 0.1140 57,510 -0.01(-8.80%)
Feb 22, 2024 0.1350 0.1388 0.1250 0.1250 43,100 -0.02(-11.35%)
Feb 21, 2024 0.1327 0.1410 0.1327 0.1410 32,800 -0.00(-3.03%)
Feb 20, 2024 0.1452 0.1542 0.1436 0.1454 46,068 +0.00(+2.61%)
Feb 16, 2024 0.1428 0.1496 0.1402 0.1417 35,500 -0.00(-3.34%)
Feb 15, 2024 0.1572 0.1572 0.1466 0.1466 13,000 -0.00(-0.95%)
Feb 14, 2024 0.1309 0.1498 0.1309 0.1480 32,500 +0.02(+17.55%)
Feb 13, 2024 0.1316 0.1603 0.1218 0.1259 75,344 -0.00(-1.95%)
Feb 12, 2024 0.1112 0.1310 0.1112 0.1284 49,217 +0.01(+7.54%)
Feb 09, 2024 0.1178 0.1207 0.1000 0.1194 186,981 +0.01(+8.55%)
Feb 08, 2024 0.1155 0.1155 0.1100 0.1100 60,782 -0.01(-4.35%)
Feb 07, 2024 0.1194 0.1194 0.1150 0.1150 83,300 -0.00(-4.17%)
Feb 06, 2024 0.1050 0.1231 0.1000 0.1200 458,484 +0.02(+18.69%)
Feb 05, 2024 0.0970 0.1049 0.0935 0.1011 232,000 +0.01(+8.13%)
Feb 02, 2024 0.0935 0.0935 0.0935 0.0935 200 +0.00(+1.63%)
Feb 01, 2024 0.0883 0.0942 0.0878 0.0920 391,700 +0.00(+2.22%)
Jan 31, 2024 0.0958 0.1021 0.0900 0.0900 30,350 -0.01(-7.22%)
Jan 30, 2024 0.0950 0.1000 0.0927 0.0970 370,001 +0.00(+3.19%)
Jan 29, 2024 0.0892 0.0940 0.0848 0.0940 265,100 +0.01(+7.31%)
Jan 26, 2024 0.0942 0.0942 0.0871 0.0876 94,900 +0.00(+0.81%)
Jan 25, 2024 0.0900 0.0916 0.0869 0.0869 48,000 -0.00(-1.25%)
Jan 24, 2024 0.0906 0.0906 0.0850 0.0880 70,000 +0.00(+0.57%)
Jan 23, 2024 0.1038 0.1038 0.0875 0.0875 97,500 -0.02(-15.70%)
Jan 22, 2024 0.0900 0.1038 0.0875 0.1038 175,670 -0.00(-1.14%)
Jan 19, 2024 0.0906 0.1050 0.0850 0.1050 150,000 +0.02(+22.09%)
Jan 18, 2024 0.0980 0.0980 0.0859 0.0860 49,100 +0.00(+0.12%)
Jan 17, 2024 0.0970 0.1073 0.0859 0.0859 12,001 -0.01(-12.35%)
Jan 16, 2024 0.1025 0.1050 0.0911 0.0980 301,700 +0.01(+15.02%)
Jan 12, 2024 0.0980 0.0980 0.0852 0.0852 163,700 -0.02(-15.64%)
Jan 10, 2024 0.1010 0 +0.01(+5.21%)
Jan 09, 2024 0.0980 0.1019 0.0960 0.0960 31,700 +0.00(+4.46%)
Jan 08, 2024 0.0998 0.1060 0.0919 0.0919 91,000 -0.01(-5.26%)
Jan 05, 2024 0.0995 0.1000 0.0898 0.0970 25,400 -0.01(-7.35%)
Jan 04, 2024 0.1022 0.1047 0.0894 0.1047 51,685 +0.02(+17.11%)
Jan 03, 2024 0.0910 0.0942 0.0881 0.0894 172,625 -0.00(-1.54%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.