Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Nickel 28 Cap Corp (OP: CONXF )

0.5184 +0.0190 (+3.80%)
Streaming Delayed Price Updated: 9:41 AM EDT, May 10, 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 (%)
Apr 30, 2024 0.4140 0.4140 0.4140 0.4140 2,290 -0.02(-3.59%)
Apr 26, 2024 0.4294 15 -0.00(-0.14%)
Apr 24, 2024 0.4300 0 +0.01(+2.38%)
Apr 22, 2024 0.4200 12,900 -0.03(-7.18%)
Apr 19, 2024 0.4525 0.4525 0.4525 0.4525 500 +0.03(+7.74%)
Apr 18, 2024 0.4200 0.4200 0.4200 0.4200 337 +0.01(+2.56%)
Apr 16, 2024 0.4095 0 -0.04(-8.49%)
Apr 15, 2024 0.4475 0.4475 0.4475 0.4475 200 -0.00(-0.22%)
Apr 12, 2024 0.4485 0.4485 0.4484 0.4485 1,000 +0.01(+2.40%)
Apr 11, 2024 0.4380 0.4380 0.4380 0.4380 250 -0.03(-6.15%)
Apr 10, 2024 0.4667 0.4667 0.4667 0.4667 1,350 +0.02(+4.48%)
Apr 08, 2024 0.4467 0 +0.02(+3.64%)
Apr 05, 2024 0.4540 0.4540 0.4310 0.4310 3,375 -0.02(-5.38%)
Apr 04, 2024 0.4555 0.4555 0.4555 0.4555 3,000 +0.01(+1.67%)
Apr 03, 2024 0.4460 0.4480 0.4460 0.4480 15,300 +0.00(+0.45%)
Mar 26, 2024 0.4460 0 -0.03(-5.91%)
Mar 25, 2024 0.4740 0.4740 0.4740 0.4740 1,275 +0.01(+2.16%)
Mar 20, 2024 0.4640 0 +0.00(+0.54%)
Mar 19, 2024 0.4725 0.4725 0.4615 0.4615 1,100 -0.04(-7.70%)
Mar 18, 2024 0.5000 0.5000 0.5000 0.5000 500 +0.03(+5.60%)
Mar 15, 2024 0.4735 0.4735 0.4500 0.4735 1,309 -0.01(-1.35%)
Mar 13, 2024 0.4800 0 +0.05(+11.37%)
Mar 11, 2024 0.4310 0 -0.08(-15.36%)
Mar 04, 2024 0.5092 1,000 -0.02(-3.56%)
Mar 01, 2024 0.5280 0.5280 0.5000 0.5280 11,000 +0.05(+9.89%)
Feb 28, 2024 0.4805 0 +0.02(+5.03%)
Feb 27, 2024 0.4600 0.4600 0.4575 0.4575 6,500 -0.01(-1.08%)
Feb 26, 2024 0.4625 0.4625 0.4625 0.4625 1,000 -0.02(-3.44%)
Feb 23, 2024 0.4791 0.4791 0.4790 0.4790 1,970 +0.03(+7.83%)
Feb 22, 2024 0.4112 0.4442 0.4112 0.4442 29,200 +0.06(+16.86%)
Feb 21, 2024 0.4112 0.4112 0.3801 0.3801 28,000 -0.03(-7.29%)
Feb 20, 2024 0.3801 0.4100 0.3801 0.4100 14,500 -0.02(-4.65%)
Feb 16, 2024 0.4300 0.4300 0.4300 0.4300 185 +0.01(+3.37%)
Feb 15, 2024 0.4160 0.4160 0.4160 0.4160 500 -0.00(-1.12%)
Feb 14, 2024 0.4207 0.4207 0.4207 0.4207 7,900 +0.00(+0.00%)
Feb 13, 2024 0.4320 0.4320 0.4207 0.4207 5,600 -0.05(-11.17%)
Feb 12, 2024 0.4675 0.4736 0.4675 0.4736 19,657 -0.01(-1.52%)
Feb 09, 2024 0.4809 0.4809 0.4809 0.4809 20,960 -0.06(-10.78%)
Feb 08, 2024 0.5390 0.5390 0.5390 0.5390 1,500 +0.03(+6.31%)
Feb 07, 2024 0.5220 0.5220 0.5000 0.5070 10,700 -0.01(-2.50%)
Feb 05, 2024 0.5200 6,110 -0.02(-4.15%)
Feb 02, 2024 0.5425 0.5500 0.5425 0.5425 2,808 -0.01(-1.36%)
Jan 31, 2024 0.5500 766 +0.00(+0.00%)
Jan 30, 2024 0.5638 0.5638 0.5500 0.5500 15,000 -0.00(-0.29%)
Jan 26, 2024 0.5516 0 +0.00(+0.29%)
Jan 24, 2024 0.5500 0 -0.03(-4.48%)
Jan 22, 2024 0.5758 0 +0.01(+1.84%)
Jan 19, 2024 0.5845 0.5845 0.5654 0.5654 18,900 +0.00(+0.43%)
Jan 18, 2024 0.5400 0.5630 0.5400 0.5630 8,100 -0.02(-3.20%)
Jan 17, 2024 0.5710 0.5816 0.5710 0.5816 46,000 -0.02(-3.55%)
Jan 12, 2024 0.6030 0 +0.00(+0.50%)
Jan 11, 2024 0.6000 0.6490 0.6000 0.6000 2,880 +0.00(+0.00%)
Jan 10, 2024 0.6780 0.6780 0.5860 0.6000 6,611 -0.00(-0.15%)
Jan 09, 2024 0.6009 0.6009 0.6009 0.6009 5,507 -0.01(-1.49%)
Jan 08, 2024 0.6100 0.6100 0.6100 0.6100 96,765 -0.01(-1.61%)
Jan 05, 2024 0.6400 0.6400 0.6200 0.6200 25,000 -0.03(-5.17%)
Dec 29, 2023 0.6538 0 +0.01(+2.09%)
Dec 28, 2023 0.6594 0.6594 0.6300 0.6404 18,000 +0.00(+0.06%)
Dec 27, 2023 0.6571 0.6571 0.6400 0.6400 31,200 +0.01(+1.75%)
Dec 22, 2023 0.6290 0 -0.01(-1.80%)
Dec 21, 2023 0.6405 0.6405 0.6405 0.6405 400 +0.01(+0.87%)
Dec 20, 2023 0.6350 0.6350 0.6350 0.6350 2,000 +0.02(+2.42%)
Dec 19, 2023 0.6100 0.6200 0.6100 0.6200 8,000 +0.01(+1.64%)
Dec 18, 2023 0.6500 0.6500 0.6100 0.6100 24,821 -0.04(-6.18%)
Dec 15, 2023 0.6496 0.6502 0.6496 0.6502 22,550 -0.02(-2.28%)
Dec 14, 2023 0.6654 0.6654 0.6654 0.6654 21,500 -0.02(-2.72%)
Dec 11, 2023 0.6840 60 +0.05(+8.18%)
Dec 08, 2023 0.6810 0.6810 0.6323 0.6323 38,461 -0.07(-9.80%)
Dec 05, 2023 0.7010 0 +0.03(+3.90%)
Dec 04, 2023 0.6746 0.6805 0.6746 0.6747 2,297 +0.00(+0.01%)
Dec 01, 2023 0.6746 0.6746 0.6746 0.6746 500 -0.01(-1.06%)
Nov 30, 2023 0.6818 0.6818 0.6818 0.6818 2,000 +0.00(+0.66%)
Nov 27, 2023 0.6773 0 +0.03(+4.52%)
Nov 24, 2023 0.6480 0.6480 0.6480 0.6480 850 +0.02(+3.68%)
Nov 22, 2023 0.6250 0.6250 0.6250 0.6250 5,115 -0.02(-3.10%)
Nov 21, 2023 0.6450 0.6450 0.6450 0.6450 9,000 +0.02(+2.41%)
Nov 20, 2023 0.6298 0.6298 0.6298 0.6298 208 +0.01(+1.58%)
Nov 17, 2023 0.6120 0.6200 0.6120 0.6200 4,548 +0.01(+0.91%)
Nov 16, 2023 0.6265 0.6265 0.6001 0.6144 21,220 -0.00(-0.02%)
Nov 15, 2023 0.6145 0.6145 0.5950 0.6145 1,200 -0.01(-1.13%)
Nov 13, 2023 0.6215 0 -0.02(-2.74%)
Nov 10, 2023 0.5650 0.6390 0.5650 0.6390 12,276 +0.02(+2.57%)
Nov 09, 2023 0.6100 0.6230 0.6100 0.6230 5,070 +0.01(+1.71%)
Nov 08, 2023 0.5950 0.6125 0.5845 0.6125 417,600 +0.02(+3.67%)
Nov 07, 2023 0.6120 0.6120 0.5895 0.5908 14,358 -0.01(-1.04%)
Nov 06, 2023 0.6200 0.6201 0.5970 0.5970 114,593 -0.08(-11.19%)
Nov 02, 2023 0.6722 0 +0.03(+3.89%)
Nov 01, 2023 0.6470 0.6470 0.6470 0.6470 575 +0.03(+4.42%)
Oct 31, 2023 0.6114 0.6196 0.6000 0.6196 13,000 +0.02(+3.27%)
Oct 30, 2023 0.5581 0.6000 0.5581 0.6000 36,500 -0.02(-3.23%)
Oct 27, 2023 0.6200 0.6200 0.6200 0.6200 2,000 +0.00(+0.32%)
Oct 26, 2023 0.6270 0.6306 0.6180 0.6180 16,751 -0.01(-2.17%)
Oct 23, 2023 0.6317 1,000 +0.00(+0.27%)
Oct 20, 2023 0.6300 0.6300 0.6300 0.6300 490 -0.02(-3.08%)
Oct 19, 2023 0.6581 0.6600 0.6000 0.6500 36,800 -0.03(-4.02%)
Oct 18, 2023 0.6772 0.6772 0.6772 0.6772 2,000 +0.00(+0.47%)
Oct 17, 2023 0.6750 0.6750 0.6672 0.6740 175,348 -0.01(-1.63%)
Oct 16, 2023 0.6970 0.6970 0.6852 0.6852 3,600 -0.01(-2.11%)
Oct 09, 2023 0.7000 0 +0.01(+1.74%)
Oct 06, 2023 0.6880 0.6880 0.6880 0.6880 1,720 +0.01(+1.18%)
Oct 05, 2023 0.6800 0.6800 0.6800 0.6800 7,100 +0.00(+0.00%)
Oct 04, 2023 0.6700 0.6800 0.6700 0.6800 890 -0.01(-1.45%)
Oct 02, 2023 0.6900 0 +0.02(+2.54%)
Sep 29, 2023 0.6900 0.6900 0.6729 0.6729 1,201 -0.02(-3.55%)
Sep 28, 2023 0.7100 0.7100 0.6910 0.6977 10,000 -0.02(-2.15%)
Sep 27, 2023 0.6995 0.7200 0.6625 0.7130 151,850 -0.02(-3.31%)
Sep 26, 2023 0.7500 0.7500 0.7374 0.7374 4,728 -0.02(-2.43%)
Sep 25, 2023 0.7600 0.7558 0.7460 0.7558 4,388 -0.01(-1.59%)
Sep 22, 2023 0.7734 0.7734 0.7470 0.7680 14,500 -0.00(-0.26%)
Sep 21, 2023 0.7690 0.8150 0.7690 0.7700 4,020 -0.05(-6.10%)
Sep 20, 2023 0.8209 0.8209 0.8200 0.8200 7,000 -0.03(-3.64%)
Sep 19, 2023 0.8870 0.8870 0.8510 0.8510 2,100 +0.01(+1.43%)
Sep 15, 2023 0.8390 0 +0.02(+2.32%)
Sep 11, 2023 0.8200 0 -0.02(-2.51%)
Sep 08, 2023 0.8400 0.8411 0.8400 0.8411 51,500 +0.00(+0.13%)
Sep 07, 2023 0.8400 0.8400 0.8400 0.8400 1,500 +0.00(+0.00%)
Sep 06, 2023 0.8400 0.8500 0.8400 0.8400 7,830 +0.00(+0.00%)
Sep 05, 2023 0.8500 0.8500 0.8400 0.8400 4,100 -0.02(-2.33%)
Sep 01, 2023 0.8500 0.8600 0.8500 0.8600 9,000 +0.00(+0.00%)
Aug 31, 2023 0.8600 0.8762 0.8600 0.8600 2,700 -0.03(-3.10%)
Aug 29, 2023 0.8875 0 -0.00(-0.28%)
Aug 28, 2023 0.8845 0.8900 0.8845 0.8900 300 +0.01(+1.14%)
Aug 25, 2023 0.8750 0.8800 0.8740 0.8800 9,345 -0.00(-0.23%)
Aug 24, 2023 0.9000 0.9000 0.8800 0.8820 4,340 -0.01(-0.90%)
Aug 23, 2023 0.8704 0.8900 0.8704 0.8900 10,054 +0.01(+0.84%)
Aug 22, 2023 0.8826 0.8826 0.8826 0.8826 1,200 +0.01(+0.87%)
Aug 21, 2023 0.9000 0.9000 0.8494 0.8750 84,780 +0.01(+1.48%)
Aug 18, 2023 0.8999 0.8999 0.8622 0.8622 11,000 -0.01(-0.87%)
Aug 17, 2023 0.8800 0.8800 0.8590 0.8698 4,150 -0.00(-0.47%)
Aug 16, 2023 0.8691 0.8739 0.8691 0.8739 51,300 +0.04(+4.28%)
Aug 15, 2023 0.8380 0.8380 0.8380 0.8380 4,100 -0.01(-1.41%)
Aug 14, 2023 0.8769 0.8769 0.8500 0.8500 2,500 -0.01(-0.58%)
Aug 11, 2023 0.8080 0.8990 0.8080 0.8550 33,160 -0.01(-1.04%)
Aug 10, 2023 0.8640 0.8640 0.8425 0.8640 85,000 -0.01(-1.65%)
Aug 09, 2023 0.8785 0.8785 0.8785 0.8785 1,000 -0.00(-0.17%)
Aug 07, 2023 0.8800 0 +0.00(+0.00%)
Aug 04, 2023 0.8800 0.8866 0.8800 0.8800 8,500 -0.01(-1.12%)
Aug 03, 2023 0.8950 0.9030 0.8900 0.8900 4,050 -0.01(-1.55%)
Aug 02, 2023 0.9225 0.9225 0.9040 0.9040 5,500 +0.01(+1.57%)
Jul 27, 2023 0.8900 0 -0.01(-1.11%)
Jul 26, 2023 0.9142 0.9142 0.9000 0.9000 15,500 -0.03(-3.69%)
Jul 20, 2023 0.9345 5,000 +0.01(+1.47%)
Jul 19, 2023 0.9400 0.9400 0.9210 0.9210 1,680 +0.00(+0.11%)
Jul 17, 2023 0.9200 3,900 -0.02(-2.13%)
Jul 13, 2023 0.9400 10,000 +0.05(+5.26%)
Jul 12, 2023 0.8930 0.8930 0.8930 0.8930 500 +0.02(+2.53%)
Jul 11, 2023 0.8797 0.8797 0.8710 0.8710 9,905 -0.01(-1.02%)
Jul 10, 2023 0.8904 0.8904 0.8800 0.8800 6,500 -0.01(-0.79%)
Jul 07, 2023 0.8811 0.8870 0.8811 0.8870 4,400 +0.01(+1.16%)
Jul 06, 2023 0.8768 0.8768 0.8768 0.8768 3,070 -0.01(-1.53%)
Jul 05, 2023 0.8904 0.8904 0.8904 0.8904 265 +0.01(+1.46%)
Jul 03, 2023 0.8416 0.8776 0.8416 0.8776 3,630 -0.01(-1.17%)
Jun 30, 2023 0.9460 0.9460 0.8880 0.8880 12,905 +0.01(+0.57%)
Jun 29, 2023 0.8908 0.8908 0.8830 0.8830 1,974 +0.00(+0.00%)
Jun 28, 2023 0.8880 0.8880 0.8830 0.8830 5,300 -0.02(-2.37%)
Jun 27, 2023 0.9044 0.9044 0.9000 0.9044 10,380 -0.00(-0.29%)
Jun 26, 2023 0.9600 0.9605 0.9070 0.9070 500 -0.04(-4.70%)
Jun 22, 2023 0.9517 0 -0.10(-9.36%)
Jun 20, 2023 1.050 0 +0.03(+3.35%)
Jun 15, 2023 1.016 10,000 -0.11(-10.09%)
May 08, 2023 1.198 1.198 1.130 1.130 78,009 -0.12(-9.60%)
May 05, 2023 1.150 1.250 1.150 1.250 24,868 +0.13(+11.45%)
May 04, 2023 1.080 1.122 1.070 1.122 26,200 +0.05(+4.82%)
May 03, 2023 0.9829 1.070 0.9829 1.070 23,200 +0.11(+10.88%)
May 02, 2023 0.9615 0.9650 0.9500 0.9650 11,050 +0.04(+4.16%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.