Fathom Nickel Inc (QB) (FNICF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0071 | 19.1891891892 | 0.037 | 0.0441 | 0.036 | 63944 | 0.0371679 | CS |
| 4 | 0.0029 | 7.03883495146 | 0.0412 | 0.0608 | 0.02855 | 146243 | 0.0389358 | CS |
| 12 | -0.0059 | -11.8 | 0.05 | 0.0608 | 0.0222 | 147976 | 0.03765325 | CS |
| 26 | -0.0465 | -51.3245033113 | 0.0906 | 0.1603 | 0.0222 | 128152 | 0.06151583 | CS |
| 52 | -0.1549 | -77.8391959799 | 0.199 | 0.2588 | 0.0222 | 107233 | 0.0924974 | CS |
| 156 | -0.3359 | -88.3947368421 | 0.38 | 0.38 | 0.0222 | 95920 | 0.10734888 | CS |
| 260 | -0.3959 | -89.9772727273 | 0.44 | 0.44 | 0.0222 | 95762 | 0.10735176 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424180 | 0.0441 | 0.0071 | 19.19 | 0.0429999 | 0.0441 | 0.036 | 40419 |
| 1721337960 | 0.037 | -0.00135 | -3.52 | 0.0399 | 0.0434 | 0.037 | 55600 |
| 1721251320 | 0.03835 | 0.00235 | 6.53 | 0.036 | 0.03835 | 0.036 | 79246 |
| 1721164920 | 0.036 | -0.0009 | -2.44 | 0.0368 | 0.0369 | 0.036 | 46000 |
| 1721078940 | 0.0369 | -0.0001 | -0.27 | 0.04 | 0.04 | 0.03655 | 73000 |
| 1720819200 | 0.037 | 0.0014 | 3.93 | 0.037 | 0.037 | 0.03605 | 65875 |
| 1720733280 | 0.0356 | 0.0018001 | 5.33 | 0.03325 | 0.0365 | 0.03213 | 126024 |
| 1720646880 | 0.0337999 | 0.0017999 | 5.62 | 0.033 | 0.035 | 0.03 | 139250 |
| 1720560540 | 0.032 | -0.003 | -8.57 | 0.035 | 0.037 | 0.02855 | 138165 |
| 1720473600 | 0.035 | -0.005 | -12.50 | 0.04 | 0.047 | 0.035 | 367060 |
| 1720214640 | 0.04 | -0.003 | -6.98 | 0.0446999 | 0.05 | 0.0399 | 131067 |
| 1720041000 | 0.0429999 | 0.0063499 | 17.33 | 0.036 | 0.045 | 0.036 | 170558 |
| 1719955620 | 0.03665 | 0 | 0.00 | 0.03665 | 0.03665 | 0.03665 | 0 |
| 1719869220 | 0.03665 | 0 | 0.00 | 0.03665 | 0.03665 | 0.03665 | 0 |
| 1719610020 | 0.03665 | -0.00135 | -3.55 | 0.0379 | 0.04475 | 0.0348 | 138112 |
| 1719523200 | 0.038 | 0.0001 | 0.26 | 0.0379 | 0.04525 | 0.0379 | 121273 |
| 1719437040 | 0.0379 | -0.0041 | -9.76 | 0.042 | 0.042 | 0.0379 | 30270 |
| 1719350880 | 0.042 | -0.00295 | -6.56 | 0.0449499 | 0.045 | 0.0408 | 110036 |
| 1719264540 | 0.0449499 | 0.0043499 | 10.71 | 0.0406 | 0.0608 | 0.0325 | 514599 |
| 1719005220 | 0.0406 | -0.001 | -2.40 | 0.0412 | 0.0451 | 0.0375 | 180000 |
| 1718918640 | 0.0416 | 0.0009 | 2.21 | 0.0424 | 0.0459 | 0.03875 | 333734 |
| 1718746140 | 0.0407 | 0.0033 | 8.82 | 0.037 | 0.04175 | 0.033 | 377946 |
| 1718659680 | 0.0374 | 0.0095 | 34.05 | 0.0279 | 0.0415 | 0.0279 | 388442 |
| 1718400300 | 0.0279 | -0.0014 | -4.78 | 0.0292 | 0.0297 | 0.0276 | 808080 |
| 1718314140 | 0.0293 | 0.00155 | 5.59 | 0.0277 | 0.0298 | 0.02745 | 10428 |
| 1718227380 | 0.02775 | 0.00235 | 9.25 | 0.0295 | 0.0295 | 0.0236 | 140188 |
| 1718141340 | 0.0254 | -0.0086 | -25.29 | 0.0317 | 0.0317 | 0.0222 | 336236 |
| 1718054880 | 0.034 | -0.0027 | -7.36 | 0.0324 | 0.03505 | 0.0324 | 79329 |
| 1717795800 | 0.0367 | 0.00475 | 14.87 | 0.032 | 0.0367 | 0.0315 | 148650 |
| 1717709400 | 0.03195 | -0.00555 | -14.80 | 0.0335 | 0.037 | 0.03175 | 140933 |
| 1717622460 | 0.0375 | 0.0011 | 3.02 | 0.035 | 0.0375 | 0.0301 | 502463 |
| 1717536360 | 0.0364 | -0.00025 | -0.68 | 0.037 | 0.037 | 0.034 | 266607 |
| 1717450140 | 0.03665 | 0.00145 | 4.12 | 0.033 | 0.037 | 0.033 | 111974 |
| 1717190940 | 0.0352 | -0.00305 | -7.97 | 0.0415 | 0.0415 | 0.0333 | 179591 |
| 1717104540 | 0.03825 | 0.0010501 | 2.82 | 0.0354999 | 0.0407 | 0.0354999 | 64717 |
| 1717018020 | 0.0371999 | -0.0041 | -9.93 | 0.04 | 0.0411 | 0.0364 | 264358 |
| 1716931740 | 0.0413 | -0.00085 | -2.02 | 0.0411 | 0.0413 | 0.0386499 | 57695 |
| 1716585840 | 0.04215 | 0.0020501 | 5.11 | 0.04244 | 0.0426 | 0.04215 | 5122 |
| 1716499740 | 0.0400999 | 0 | 0.00 | 0.0400999 | 0.0400999 | 0.0400999 | 0 |
| 1716413340 | 0.0400999 | 0 | 0.00 | 0.0400999 | 0.0400999 | 0.0400999 | 0 |
| 1716326940 | 0.0400999 | -0.0037 | -8.45 | 0.0427 | 0.0451 | 0.04 | 162933 |
| 1716240180 | 0.0438 | -0.0007 | -1.57 | 0.0425 | 0.05385 | 0.04 | 116134 |
| 1715981340 | 0.0445 | -0.00325 | -6.81 | 0.04285 | 0.0446999 | 0.0413 | 165870 |
| 1715894940 | 0.04775 | 0.00145 | 3.13 | 0.0400999 | 0.05935 | 0.0400999 | 85292 |
| 1715808000 | 0.0463 | -0.0046 | -9.04 | 0.0434 | 0.0521 | 0.0434 | 18474 |
| 1715722140 | 0.0509 | 0.0014 | 2.83 | 0.052 | 0.052 | 0.0508 | 17602 |
| 1715635200 | 0.0495 | -0.0015 | -2.94 | 0.05 | 0.0511 | 0.04915 | 112310 |
| 1715376000 | 0.0509999 | 0.0020499 | 4.19 | 0.0431 | 0.0517 | 0.0431 | 55854 |
| 1715289720 | 0.04895 | 0.00105 | 2.19 | 0.0518 | 0.0518 | 0.04895 | 12000 |
| 1715203200 | 0.0479 | 0.0019 | 4.13 | 0.046 | 0.0484 | 0.0427 | 79439 |
| 1715117340 | 0.046 | -0.002 | -4.17 | 0.0468 | 0.0468 | 0.0455 | 33222 |
| 1715030940 | 0.048 | -0.002 | -4.00 | 0.0491 | 0.04985 | 0.048 | 91294 |
| 1714771740 | 0.05 | -0.0003 | -0.60 | 0.049725 | 0.0515 | 0.0485 | 77304 |
| 1714685340 | 0.0503 | 0.00081 | 1.64 | 0.048 | 0.0503 | 0.048 | 35136 |
| 1714598400 | 0.04949 | 0.00044 | 0.90 | 0.0496 | 0.0496 | 0.04949 | 5236 |
| 1714512600 | 0.04905 | -0.00095 | -1.90 | 0.04905 | 0.0512 | 0.04905 | 1384 |
| 1714425720 | 0.05 | 0.0033 | 7.07 | 0.0491 | 0.0513 | 0.0491 | 30302 |
| 1714166580 | 0.0467 | -0.0048 | -9.32 | 0.05 | 0.0516 | 0.0467 | 40310 |
| 1714080300 | 0.0515 | -0.0006 | -1.15 | 0.052 | 0.052 | 0.0485 | 72040 |
| 1713994020 | 0.0521 | -0.0029 | -5.27 | 0.05355 | 0.05355 | 0.0509999 | 50298 |
| 1713907740 | 0.055 | 0.00145 | 2.71 | 0.05325 | 0.055 | 0.05315 | 27363 |
| 1713821340 | 0.05355 | -0.00095 | -1.74 | 0.05355 | 0.05355 | 0.05355 | 1228 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
