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 )

0.0293 +0.0015 (+5.40%)
Streaming Delayed Price Updated: 3:04 PM EDT, Jun 13, 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 (%)
May 31, 2022 0.1905 0 +0.03(+17.67%)
May 27, 2022 0.1869 0.1896 0.1619 0.1619 96,100 -0.03(-16.97%)
May 26, 2022 0.1910 0.2045 0.1738 0.1950 193,115 +0.00(+0.00%)
May 25, 2022 0.2099 0.2205 0.1950 0.1950 5,130 -0.04(-17.76%)
May 24, 2022 0.2298 0.2632 0.2289 0.2371 49,100 +0.07(+41.38%)
May 23, 2022 0.1987 0.1987 0.1677 0.1677 4,000 -0.06(-27.02%)
May 20, 2022 0.1655 0.2298 0.1636 0.2298 146,500 +0.06(+35.18%)
May 19, 2022 0.1670 0.1700 0.1512 0.1700 81,800 +0.01(+4.10%)
May 18, 2022 0.1498 0.1633 0.1421 0.1633 66,250 +0.01(+3.68%)
May 17, 2022 0.1561 0.1609 0.1546 0.1575 37,000 -0.00(-1.56%)
May 16, 2022 0.1562 0.1666 0.1526 0.1600 51,000 +0.00(+1.85%)
May 13, 2022 0.1571 0.1571 0.1571 0.1571 9,000 -0.02(-12.72%)
May 10, 2022 0.1800 0 -0.00(-0.06%)
May 09, 2022 0.1600 0.1801 0.1600 0.1801 10,140 -0.00(-1.21%)
May 05, 2022 0.1823 0 -0.01(-4.05%)
May 04, 2022 0.1900 0.1900 0.1900 0.1900 1,011 +0.00(+0.00%)
May 03, 2022 0.1900 0.1900 0.1900 0.1900 3,000 +0.01(+6.62%)
May 02, 2022 0.2000 0.2000 0.1782 0.1782 3,543 -0.01(-6.21%)
Apr 29, 2022 0.1900 0.1900 0.1900 0.1900 4,000 +0.01(+8.32%)
Apr 28, 2022 0.1629 0.1754 0.1629 0.1754 2,152 +0.02(+13.97%)
Apr 26, 2022 0.1539 0 +0.01(+4.55%)
Apr 25, 2022 0.1472 0.1472 0.1472 0.1472 250 +0.00(+0.34%)
Apr 22, 2022 0.1602 0.1602 0.1467 0.1467 20,500 -0.02(-10.00%)
Apr 21, 2022 0.1650 0.1650 0.1574 0.1630 13,500 -0.01(-6.16%)
Apr 20, 2022 0.1737 0.1737 0.1737 0.1737 200 +0.01(+8.56%)
Apr 19, 2022 0.1540 0.1620 0.1540 0.1600 76,400 +0.00(+0.00%)
Apr 18, 2022 0.1600 0.1680 0.1600 0.1600 90,000 +0.01(+7.53%)
Apr 14, 2022 0.1644 0.1809 0.1488 0.1488 8,510 -0.02(-10.74%)
Apr 13, 2022 0.1710 0.1710 0.1667 0.1667 4,945 +0.00(+1.58%)
Apr 12, 2022 0.1631 0.1641 0.1631 0.1641 18,500 -0.01(-5.85%)
Apr 11, 2022 0.1743 0.1743 0.1743 0.1743 750 +0.00(+1.34%)
Apr 08, 2022 0.1710 0.1720 0.1670 0.1720 12,000 -0.00(-1.15%)
Apr 07, 2022 0.1555 0.1740 0.1547 0.1740 61,000 +0.02(+10.20%)
Apr 06, 2022 0.1579 0.1579 0.1579 0.1579 3,000 -0.01(-4.30%)
Apr 05, 2022 0.1651 0.1651 0.1650 0.1650 5,250 +0.00(+0.00%)
Apr 04, 2022 0.1733 0.1932 0.1650 0.1650 60,600 -0.02(-12.23%)
Apr 01, 2022 0.1880 0.1880 0.1880 0.1880 2,290 +0.02(+9.62%)
Mar 31, 2022 0.1860 0.1860 0.1691 0.1715 6,908 -0.01(-4.72%)
Mar 30, 2022 0.1900 0.1900 0.1800 0.1800 10,000 +0.00(+1.64%)
Mar 29, 2022 0.2008 0.2008 0.1769 0.1771 3,795 -0.02(-10.92%)
Mar 25, 2022 0.1988 20 -0.00(-1.14%)
Mar 24, 2022 0.1925 0.2011 0.1920 0.2011 10,105 +0.01(+3.08%)
Mar 23, 2022 0.1879 0.1999 0.1879 0.1951 109,127 -0.00(-0.41%)
Mar 22, 2022 0.2074 0.2074 0.1917 0.1959 11,000 -0.03(-14.08%)
Mar 21, 2022 0.2280 0.2280 0.2280 0.2280 4,000 +0.00(+0.22%)
Mar 18, 2022 0.2234 0.2299 0.2231 0.2275 13,900 +0.01(+3.41%)
Mar 17, 2022 0.2226 0.2226 0.2170 0.2200 34,250 +0.01(+6.54%)
Mar 16, 2022 0.2293 0.2293 0.2065 0.2065 3,150 -0.01(-6.05%)
Mar 15, 2022 0.2234 0.2237 0.2198 0.2198 7,136 +0.02(+8.44%)
Mar 14, 2022 0.2127 0.2325 0.2000 0.2027 89,765 -0.03(-12.21%)
Mar 11, 2022 0.2100 0.2379 0.2100 0.2309 132,060 +0.03(+12.52%)
Mar 10, 2022 0.1784 0.2052 0.1784 0.2052 39,584 +0.02(+12.81%)
Mar 09, 2022 0.1819 0.1992 0.1819 0.1819 35,350 -0.02(-9.00%)
Mar 08, 2022 0.2100 0.2100 0.1930 0.1999 97,509 +0.02(+12.18%)
Mar 07, 2022 0.1785 0.1785 0.1782 0.1782 25,000 +0.03(+16.39%)
Mar 04, 2022 0.1555 0.1660 0.1531 0.1531 16,348 -0.03(-14.52%)
Feb 18, 2022 0.1791 0 +0.02(+10.97%)
Feb 17, 2022 0.1601 0.1614 0.1500 0.1614 316,500 +0.00(+1.19%)
Feb 15, 2022 0.1595 0 -0.02(-11.29%)
Feb 11, 2022 0.1798 0 -0.01(-2.81%)
Feb 10, 2022 0.1850 0.1850 0.1850 0.1850 500 -0.01(-2.63%)
Feb 08, 2022 0.1900 0 +0.00(+1.33%)
Feb 07, 2022 0.1893 0.1900 0.1875 0.1875 2,500 +0.02(+15.31%)
Feb 04, 2022 0.1626 0.1626 0.1626 0.1626 4,060 -0.02(-12.91%)
Feb 03, 2022 0.1746 0.1900 0.1867 144,000 -0.00(-2.40%)
Feb 02, 2022 0.1500 0.1913 0.1462 0.1913 112,502 +0.05(+36.55%)
Feb 01, 2022 0.1400 0.1401 0.1400 0.1401 7,098 +0.01(+7.77%)
Jan 28, 2022 0.1300 0 -0.02(-13.33%)
Jan 26, 2022 0.1500 0 +0.01(+9.49%)
Jan 25, 2022 0.1454 0.1454 0.1370 0.1370 11,500 -0.00(-0.80%)
Jan 24, 2022 0.1383 0.1383 0.1301 0.1381 15,100 -0.00(-3.43%)
Jan 21, 2022 0.1400 0.1430 0.1400 0.1430 1,000 -0.01(-4.16%)
Jan 20, 2022 0.1492 0.1492 0.1492 0.1492 7,607 +0.01(+5.74%)
Jan 19, 2022 0.1437 0.1437 0.1411 0.1411 30,200 +0.00(+0.79%)
Jan 18, 2022 0.1400 0.1400 0.1400 0.1400 60,000 -0.00(-1.06%)
Jan 14, 2022 0.1415 0 -0.00(-0.35%)
Jan 13, 2022 0.1480 0.1500 0.1420 0.1420 167,000 -0.01(-5.33%)
Jan 12, 2022 0.1480 0.1500 0.1480 0.1500 50,000 +0.00(+1.35%)
Jan 11, 2022 0.1500 0.1595 0.1479 0.1480 68,500 -0.00(-0.67%)
Jan 10, 2022 0.1530 0.1530 0.1490 0.1490 9,500 -0.02(-12.92%)
Jan 07, 2022 0.1711 0.1711 0.1711 0.1711 25,563 +0.00(+0.06%)
Jan 05, 2022 0.1710 0.1710 0.1710 0 -0.03(-13.72%)
Jan 04, 2022 0.1982 0.1982 0.1982 0.1982 500 -0.02(-8.45%)
Jan 03, 2022 0.1530 0.2165 0.1530 0.2165 12,000 +0.03(+13.95%)
Dec 27, 2021 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Dec 23, 2021 0.1800 0.1800 0.1800 0.1800 2,000 -0.00(-2.07%)
Dec 20, 2021 0.1838 0.1838 0.1838 50 +0.02(+14.87%)
Dec 16, 2021 0.1600 0.1600 0.1600 0 +0.01(+4.58%)
Dec 15, 2021 0.1530 0.1530 0.1530 0.1530 3,000 -0.05(-22.81%)
Dec 14, 2021 0.1932 0.1982 0.1932 0.1982 4,510 -0.00(-2.36%)
Dec 13, 2021 0.2000 0.2030 0.1957 0.2030 53,000 -0.01(-5.41%)
Dec 08, 2021 0.2146 0.2146 0.2146 0 -0.00(-1.29%)
Dec 07, 2021 0.2049 0.2174 0.2007 0.2174 210,650 +0.00(+1.35%)
Dec 06, 2021 0.2188 0.2241 0.2000 0.2145 11,100 -0.00(-1.74%)
Dec 03, 2021 0.2117 0.2183 0.2099 0.2183 4,100 -0.01(-3.41%)
Dec 01, 2021 0.2260 0.2260 0.2260 0 +0.02(+9.60%)
Nov 30, 2021 0.2122 0.2300 0.2122 0.2062 82,210 -0.04(-14.97%)
Nov 29, 2021 0.2370 0.2425 0.2343 0.2425 8,943 +0.01(+3.63%)
Nov 26, 2021 0.2378 0.2380 0.2340 0.2340 87,750 -0.01(-5.15%)
Nov 24, 2021 0.2467 0.2467 0.2467 0.2467 8,000 +0.00(+0.33%)
Nov 23, 2021 0.2475 0.2485 0.2450 0.2459 10,500 -0.00(-1.88%)
Nov 22, 2021 0.2506 0.2506 0.2506 0.2506 5,000 -0.00(-0.12%)
Nov 19, 2021 0.2475 0.2509 0.2475 0.2509 5,999 +0.00(+1.13%)
Nov 18, 2021 0.2500 0.2481 0.2481 0.2481 18,125 -0.00(-0.76%)
Nov 17, 2021 0.2500 0.2500 0.2500 0.2500 4,500 -0.00(-0.08%)
Nov 16, 2021 0.2570 0.2570 0.2500 0.2502 21,852 -0.00(-1.69%)
Nov 15, 2021 0.2575 0.2671 0.2533 0.2545 32,792 -0.00(-1.17%)
Nov 12, 2021 0.2525 0.2575 0.2525 0.2575 11,700 +0.01(+1.98%)
Nov 11, 2021 0.2596 0.2624 0.2482 0.2525 17,100 -0.01(-2.88%)
Nov 10, 2021 0.2500 0.2600 0.2460 0.2600 52,300 +0.01(+2.69%)
Nov 09, 2021 0.2690 0.2690 0.2532 0.2532 70,635 -0.01(-5.52%)
Nov 08, 2021 0.2665 0.2715 0.2665 0.2680 28,320 +0.00(+1.48%)
Nov 05, 2021 0.2720 0.2720 0.2641 0.2641 1,100 -0.01(-2.51%)
Nov 04, 2021 0.2813 0.2813 0.2708 0.2709 33,483 -0.02(-5.84%)
Nov 03, 2021 0.3000 0.3014 0.2876 0.2877 13,010 -0.02(-5.49%)
Nov 02, 2021 0.3010 0.3044 0.2914 0.3044 31,940 +0.00(+0.83%)
Nov 01, 2021 0.3020 0.3021 0.3000 0.3019 3,610 -0.00(-0.03%)
Oct 29, 2021 0.3437 0.3437 0.2994 0.3020 16,705 -0.03(-7.70%)
Oct 28, 2021 0.3128 0.3273 0.3128 0.3272 950 +0.02(+5.55%)
Oct 27, 2021 0.3264 0.3402 0.3100 0.3100 35,925 -0.04(-10.69%)
Oct 26, 2021 0.3521 0.3471 15,647 -0.00(-0.80%)
Oct 25, 2021 0.3150 0.3640 0.3075 0.3499 39,545 +0.04(+12.91%)
Oct 22, 2021 0.3100 0.3121 0.3000 0.3099 48,300 +0.01(+3.30%)
Oct 21, 2021 0.3100 0.3100 0.3000 0.3000 8,149 -0.01(-3.66%)
Oct 20, 2021 0.3040 0.3156 0.3000 0.3114 47,666 +0.01(+2.57%)
Oct 19, 2021 0.3133 0.3194 0.3010 0.3036 19,100 +0.00(+1.20%)
Oct 18, 2021 0.3222 0.3222 0.3000 0.3000 71,895 -0.01(-1.86%)
Oct 15, 2021 0.3057 0.3057 0.3057 0.3057 10,070 +0.01(+4.76%)
Oct 14, 2021 0.3000 0.3061 0.2918 0.2918 36,500 -0.01(-2.96%)
Oct 12, 2021 0.3007 0.3007 0.3007 0 -0.02(-6.03%)
Oct 01, 2021 0.3200 0.3200 0.3200 0 -0.00(-1.14%)
Sep 29, 2021 0.3237 0.3237 0.3237 0 -0.00(-1.10%)
Sep 27, 2021 0.3273 0.3273 0.3273 0 -0.00(-0.67%)
Sep 21, 2021 0.3295 0.3295 0.3295 0 +0.01(+4.07%)
Sep 20, 2021 0.3166 0.3166 0.3166 0.3166 5,000 -0.02(-6.88%)
Sep 17, 2021 0.3638 0.3638 0.3400 0.3400 32,783 +0.02(+6.58%)
Sep 15, 2021 0.3190 0.3190 0.3190 0 -0.02(-6.18%)
Sep 03, 2021 0.3400 0.3400 0.3400 0 +0.04(+13.33%)
Sep 01, 2021 0.3000 0.3000 0.3000 0 -0.04(-11.32%)
Aug 26, 2021 0.3383 0.3383 0.3383 0 -0.01(-3.34%)
Aug 19, 2021 0.3500 0.3500 0.3500 0 -0.02(-5.91%)
Aug 17, 2021 0.3720 0.3720 0.3720 0 -0.01(-2.11%)
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.