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 )

0.0275 -0.0003 (-1.08%)
Streaming Delayed Price Updated: 9:38 AM 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 (%)
Sep 29, 2023 0.1357 0.1595 0.1357 0.1500 45,007 +0.01(+9.57%)
Sep 28, 2023 0.1344 0.1560 0.1285 0.1369 246,434 -0.01(-9.04%)
Sep 27, 2023 0.1540 0.1736 0.1433 0.1505 182,825 -0.00(-1.05%)
Sep 26, 2023 0.1650 0.1650 0.1050 0.1521 424,883 -0.01(-7.82%)
Sep 25, 2023 0.1963 0.1702 0.1638 0.1650 63,630 -0.03(-15.90%)
Sep 21, 2023 0.1962 0 -0.01(-3.82%)
Sep 20, 2023 0.2028 0.2084 0.2028 0.2040 14,200 -0.00(-2.16%)
Sep 19, 2023 0.2100 0.2100 0.2050 0.2085 87,500 +0.00(+0.19%)
Sep 18, 2023 0.2050 0.2085 0.2050 0.2081 59,700 +0.00(+1.51%)
Sep 15, 2023 0.2100 0.2100 0.2050 0.2050 2,200 -0.01(-3.67%)
Sep 14, 2023 0.2142 0.2142 0.2020 0.2128 16,500 +0.00(+1.77%)
Sep 13, 2023 0.2419 0.2419 0.1821 0.2091 46,050 -0.01(-4.95%)
Sep 12, 2023 0.2020 0.2200 0.2000 0.2200 86,800 +0.02(+10.39%)
Sep 11, 2023 0.2100 0.2100 0.1900 0.1993 81,810 -0.02(-10.23%)
Sep 08, 2023 0.2220 0.2441 0.2101 0.2220 120,630 +0.01(+5.71%)
Sep 07, 2023 0.2170 0.2200 0.2100 0.2100 72,510 -0.02(-8.74%)
Sep 06, 2023 0.2507 0.2571 0.2300 0.2301 68,372 -0.02(-8.33%)
Sep 05, 2023 0.2068 0.2588 0.2068 0.2510 541,840 +0.04(+20.62%)
Sep 01, 2023 0.1900 0.2100 0.1715 0.2081 83,646 +0.02(+10.11%)
Aug 31, 2023 0.1800 0.1899 0.1784 0.1890 40,400 +0.01(+5.00%)
Aug 30, 2023 0.1800 0.1871 0.1791 0.1800 12,628 +0.00(+0.00%)
Aug 29, 2023 0.1900 0.1928 0.1800 0.1800 16,000 -0.00(-1.96%)
Aug 28, 2023 0.1742 0.1836 0.1722 0.1836 19,055 +0.00(+2.00%)
Aug 25, 2023 0.1741 0.1800 0.1700 0.1800 79,400 +0.00(+2.74%)
Aug 24, 2023 0.1713 0.1753 0.1700 0.1752 65,941 +0.00(+1.92%)
Aug 23, 2023 0.1705 0.1735 0.1642 0.1719 15,100 -0.01(-5.70%)
Aug 22, 2023 0.1750 0.1823 0.1705 0.1823 38,240 +0.00(+0.11%)
Aug 21, 2023 0.1700 0.1821 0.1700 0.1821 19,900 +0.00(+0.33%)
Aug 18, 2023 0.1728 0.1827 0.1728 0.1815 68,734 +0.01(+5.03%)
Aug 17, 2023 0.1800 0.2000 0.1728 0.1728 35,611 +0.00(+0.70%)
Aug 16, 2023 0.1800 0.1828 0.1696 0.1716 25,557 -0.01(-4.67%)
Aug 15, 2023 0.1810 0.1810 0.1800 0.1800 80,000 +0.00(+0.00%)
Aug 14, 2023 0.1938 0.2015 0.1800 0.1800 62,094 +0.00(+1.52%)
Aug 11, 2023 0.1700 0.1810 0.1700 0.1773 40,334 +0.01(+6.17%)
Aug 10, 2023 0.1670 0.1728 0.1670 0.1670 10,101 -0.01(-8.19%)
Aug 09, 2023 0.1792 0.1819 0.1780 0.1819 20,300 -0.00(-1.68%)
Aug 08, 2023 0.1686 0.2274 0.1630 0.1850 114,534 -0.01(-5.03%)
Aug 07, 2023 0.1810 0.1993 0.1794 0.1948 95,928 +0.02(+11.31%)
Aug 04, 2023 0.1675 0.1754 0.1650 0.1750 111,542 +0.00(+2.94%)
Aug 03, 2023 0.1722 0.1794 0.1600 0.1700 45,600 +0.00(+0.18%)
Aug 02, 2023 0.1730 0.1798 0.1646 0.1697 52,500 -0.00(-1.79%)
Aug 01, 2023 0.1750 0.1846 0.1728 0.1728 26,300 -0.02(-9.29%)
Jul 31, 2023 0.2134 0.2134 0.1840 0.1905 7,234 -0.00(-0.10%)
Jul 28, 2023 0.1940 0.1978 0.1758 0.1907 79,950 +0.01(+5.36%)
Jul 27, 2023 0.1850 0.1877 0.1793 0.1810 205,832 -0.01(-3.47%)
Jul 26, 2023 0.1872 0.1875 0.1872 0.1875 10,000 +0.00(+1.35%)
Jul 25, 2023 0.1900 0.1900 0.1850 0.1850 23,920 -0.01(-5.42%)
Jul 24, 2023 0.1956 0.1956 0.1956 0.1956 8,000 -0.00(-1.51%)
Jul 21, 2023 0.1897 0.2108 0.1897 0.1986 129,234 +0.01(+3.65%)
Jul 20, 2023 0.2126 0.2126 0.1801 0.1916 161,749 -0.01(-7.22%)
Jul 19, 2023 0.1892 0.2065 0.1801 0.2065 89,200 +0.00(+1.98%)
Jul 18, 2023 0.2025 0.2025 0.2025 0.2025 7,000 -0.00(-1.22%)
Jul 17, 2023 0.2175 0.2175 0.2044 0.2050 14,910 +0.00(+0.49%)
Jul 14, 2023 0.2634 0.2634 0.2023 0.2040 90,166 -0.01(-6.34%)
Jul 13, 2023 0.2000 0.2193 0.2000 0.2178 122,048 +0.02(+8.95%)
Jul 12, 2023 0.1991 0.2080 0.1991 0.1999 135,223 +0.00(+1.06%)
Jul 11, 2023 0.1978 0.1978 0.1935 0.1978 25,960 +0.01(+2.97%)
Jul 10, 2023 0.1891 0.2018 0.1860 0.1921 269,780 +0.01(+3.00%)
Jul 07, 2023 0.1974 0.1974 0.1865 0.1865 13,772 +0.02(+9.71%)
Jul 06, 2023 0.1700 0.1704 0.1700 0.1700 4,750 +0.01(+3.72%)
Jul 05, 2023 0.1701 0.1753 0.1639 0.1639 118,520 -0.02(-8.94%)
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.