Flying Nickel Mining Corporation (QB) (FLYNF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0074 | -10.2209944751 | 0.0724 | 0.0845 | 0.06 | 1095 | 0.06 | CS |
| 4 | -0.0094 | -12.6344086022 | 0.0744 | 0.1 | 0.06 | 10136 | 0.07321007 | CS |
| 12 | -0.005 | -7.14285714286 | 0.07 | 0.1199 | 0.0525 | 19027 | 0.08338739 | CS |
| 26 | -0.0088 | -11.9241192412 | 0.0738 | 0.1199 | 0.03 | 16738 | 0.07049662 | CS |
| 52 | -0.002725 | -4.02362495386 | 0.067725 | 0.1199 | 0.03 | 17440 | 0.07232656 | CS |
| 156 | -0.465 | -87.7358490566 | 0.53 | 0.61 | 0.03 | 20987 | 0.11593189 | CS |
| 260 | -0.465 | -87.7358490566 | 0.53 | 0.61 | 0.03 | 20987 | 0.11593189 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720214640 | 0.065 | 0.005 | 8.33 | 0.06 | 0.0845 | 0.06 | 3370 |
| 1720041000 | 0.06 | 0 | 0.00 | 0.0741 | 0.0775 | 0.06 | 1804 |
| 1719955740 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 100 |
| 1719869220 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1719610020 | 0.06 | -0.0124 | -17.13 | 0.0724 | 0.0724 | 0.06 | 1382 |
| 1719523200 | 0.0724 | -0.0056 | -7.18 | 0.0724 | 0.0724 | 0.0724 | 3350 |
| 1719437040 | 0.078 | 0.012 | 18.18 | 0.088 | 0.088 | 0.07 | 6600 |
| 1719350940 | 0.066 | 0 | 0.00 | 0.066 | 0.066 | 0.066 | 0 |
| 1719264540 | 0.066 | -0.0081 | -10.93 | 0.07 | 0.07 | 0.066 | 7267 |
| 1719005220 | 0.0741 | 0 | 0.00 | 0.073 | 0.1 | 0.06 | 108000 |
| 1718918640 | 0.0741 | 0.0034 | 4.81 | 0.0741 | 0.0741 | 0.0741 | 10000 |
| 1718746140 | 0.0707 | -0.0034 | -4.59 | 0.0707 | 0.0707 | 0.0707 | 1000 |
| 1718659680 | 0.0741 | 0.0041 | 5.86 | 0.07 | 0.0741 | 0.07 | 5460 |
| 1718400300 | 0.07 | -0.0007 | -0.99 | 0.0707 | 0.0717 | 0.07 | 2060 |
| 1718314140 | 0.0707 | -0.0016 | -2.21 | 0.0707 | 0.0707 | 0.0707 | 2002 |
| 1718227380 | 0.0723 | -0.0001 | -0.14 | 0.0746 | 0.0746 | 0.0723 | 2500 |
| 1718141340 | 0.0724 | 0.0017 | 2.40 | 0.0724 | 0.0724 | 0.0724 | 102 |
| 1718054880 | 0.0707 | 0 | 0.00 | 0.0707 | 0.0722 | 0.0707 | 6442 |
| 1717795800 | 0.0707 | -0.0063 | -8.18 | 0.0743999 | 0.0743999 | 0.0707 | 4100 |
| 1717709400 | 0.077 | 0 | 0.00 | 0.077 | 0.077 | 0.077 | 81 |
| 1717622460 | 0.077 | -0.0041 | -5.06 | 0.0811 | 0.0811 | 0.0748 | 51510 |
| 1717536360 | 0.0811 | -0.0052 | -6.03 | 0.08 | 0.0845 | 0.08 | 14129 |
| 1717450140 | 0.0863 | -0.0137 | -13.70 | 0.1 | 0.1 | 0.08 | 12910 |
| 1717190940 | 0.1 | 0.01 | 11.11 | 0.1 | 0.1 | 0.08 | 22017 |
| 1717104540 | 0.09 | -0.0029 | -3.12 | 0.09 | 0.0989 | 0.09 | 47800 |
| 1717018020 | 0.0929 | 0.0029 | 3.22 | 0.09895 | 0.1079 | 0.0929 | 10030 |
| 1716931740 | 0.09 | -0.001 | -1.10 | 0.1199 | 0.1199 | 0.09 | 4333 |
| 1716585840 | 0.091 | -0.0091 | -9.09 | 0.099 | 0.10455 | 0.0903 | 12667 |
| 1716499740 | 0.1001 | 0.0031 | 3.20 | 0.1075 | 0.1075 | 0.09374 | 7587 |
| 1716412800 | 0.097 | -0.0031 | -3.10 | 0.097 | 0.097 | 0.097 | 215 |
| 1716326940 | 0.1001 | -0.0198 | -16.51 | 0.0893999 | 0.104 | 0.0893999 | 32500 |
| 1716240180 | 0.1199 | 0.0249 | 26.21 | 0.1199 | 0.1199 | 0.08995 | 8204 |
| 1715981340 | 0.095 | 0.0087 | 10.08 | 0.089 | 0.1083 | 0.089 | 25860 |
| 1715894940 | 0.0863 | -0.0123 | -12.47 | 0.1082 | 0.1082 | 0.0863 | 60193 |
| 1715808000 | 0.0985999 | 0.0007999 | 0.82 | 0.1085 | 0.1199 | 0.0972 | 40339 |
| 1715722140 | 0.0978 | 0.0001 | 0.10 | 0.1029 | 0.1029 | 0.0978 | 9035 |
| 1715635200 | 0.0977 | -0.0034 | -3.36 | 0.10115 | 0.1104 | 0.0977 | 20065 |
| 1715376000 | 0.1011 | -0.0007 | -0.69 | 0.084 | 0.1011 | 0.084 | 25850 |
| 1715289720 | 0.1018 | 0.0117 | 12.99 | 0.09 | 0.1109 | 0.0895 | 108386 |
| 1715203200 | 0.0901 | 0.0047 | 5.50 | 0.0927999 | 0.0927999 | 0.0753 | 78841 |
| 1715117340 | 0.0854 | 0.0125 | 17.15 | 0.06543 | 0.0964 | 0.06543 | 32593 |
| 1715030940 | 0.0729 | 0 | 0.00 | 0.0605 | 0.0729 | 0.0605 | 6158 |
| 1714771740 | 0.0729 | 0.0099 | 15.71 | 0.06645 | 0.0729 | 0.06645 | 1476 |
| 1714685340 | 0.063 | 0 | 0.00 | 0.063 | 0.063 | 0.063 | 11000 |
| 1714598400 | 0.063 | -0.0006 | -0.94 | 0.0594 | 0.0635 | 0.0594 | 17575 |
| 1714512600 | 0.0636 | 0.0003 | 0.47 | 0.057519 | 0.0636 | 0.057 | 29940 |
| 1714425720 | 0.0633 | -0.0043 | -6.36 | 0.073 | 0.073 | 0.0633 | 60250 |
| 1714166580 | 0.0675999 | 0.0140999 | 26.35 | 0.05822 | 0.0675999 | 0.05822 | 600 |
| 1714080300 | 0.0535 | -0.0065 | -10.83 | 0.0598 | 0.0598 | 0.0535 | 16945 |
| 1713994020 | 0.06 | 0.0023 | 3.99 | 0.073 | 0.073 | 0.057 | 5375 |
| 1713907740 | 0.0577 | -0.00455 | -7.31 | 0.06201 | 0.06201 | 0.0576 | 9200 |
| 1713821340 | 0.06225 | -0.00135 | -2.12 | 0.073 | 0.073 | 0.0525 | 3460 |
| 1713561900 | 0.0636 | 0 | 0.00 | 0.0636 | 0.0636 | 0.0636 | 0 |
| 1713475500 | 0.0636 | 0 | 0.00 | 0.0636 | 0.0636 | 0.0636 | 0 |
| 1713389100 | 0.0636 | -0.00505 | -7.36 | 0.0699 | 0.073 | 0.0636 | 16257 |
| 1713302940 | 0.06865 | 0.00215 | 3.23 | 0.0656 | 0.0688 | 0.0656 | 2575 |
| 1713216000 | 0.0665 | -0.0001 | -0.15 | 0.0704999 | 0.073 | 0.0665 | 24009 |
| 1712957160 | 0.0666 | 0.0021 | 3.26 | 0.07 | 0.0726 | 0.0602 | 16300 |
| 1712870760 | 0.0645 | 0.0027 | 4.37 | 0.05 | 0.068 | 0.05 | 28298 |
| 1712784540 | 0.0618 | 0 | 0.00 | 0.0618 | 0.0618 | 0.0618 | 0 |
| 1712698140 | 0.0618 | 0.0026 | 4.39 | 0.05 | 0.063 | 0.05 | 4290 |
| 1712611200 | 0.0592 | 0.00415 | 7.54 | 0.0545 | 0.0592 | 0.0543 | 1598 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
