Fathom Nickel Inc (QB) (FNICF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0127 | 45.5197132616 | 0.0279 | 0.0459 | 0.0279 | 320031 | 0.03991922 | CS |
| 4 | -0.0005 | -1.21654501217 | 0.0411 | 0.0459 | 0.0222 | 243965 | 0.03477346 | CS |
| 12 | -0.0273 | -40.206185567 | 0.0679 | 0.086 | 0.0222 | 132054 | 0.0430492 | CS |
| 26 | -0.0504 | -55.3846153846 | 0.091 | 0.1603 | 0.0222 | 120966 | 0.06817101 | CS |
| 52 | -0.1549 | -79.2327365729 | 0.1955 | 0.2634 | 0.0222 | 104327 | 0.10363834 | CS |
| 156 | -0.3394 | -89.3157894737 | 0.38 | 0.38 | 0.0222 | 94731 | 0.11039768 | CS |
| 260 | -0.3994 | -90.7727272727 | 0.44 | 0.44 | 0.0222 | 94569 | 0.11040066 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1713561900 | 0.0545 | 0.0015 | 2.83 | 0.05405 | 0.0545 | 0.05405 | 20184 |
| 1713475500 | 0.053 | 0.00025 | 0.47 | 0.0563 | 0.0563 | 0.052 | 43016 |
| 1713389100 | 0.05275 | 0.00145 | 2.83 | 0.0547 | 0.0555 | 0.0525 | 79796 |
| 1713302940 | 0.0513 | -0.0027 | -5.00 | 0.056 | 0.061 | 0.04895 | 88250 |
| 1713216000 | 0.054 | -0.0065 | -10.74 | 0.0637 | 0.0637 | 0.0533 | 183668 |
| 1712957160 | 0.0605 | 0.0005 | 0.83 | 0.06135 | 0.06135 | 0.06 | 265617 |
| 1712870760 | 0.06 | -0.00395 | -6.18 | 0.06 | 0.0634 | 0.06 | 90520 |
| 1712784000 | 0.06395 | 0.00385 | 6.41 | 0.0629 | 0.06395 | 0.06135 | 73001 |
| 1712698140 | 0.0601 | -0.0037 | -5.80 | 0.0625 | 0.0638 | 0.0601 | 71000 |
| 1712611200 | 0.0638 | 0.0008 | 1.27 | 0.06395 | 0.064 | 0.0626 | 154934 |
| 1712352000 | 0.063 | -0.0041 | -6.11 | 0.0653 | 0.0653 | 0.062568 | 20700 |
| 1712265780 | 0.0671 | 0.0032 | 5.01 | 0.0636 | 0.0671 | 0.0636 | 41500 |
| 1712179500 | 0.0639 | -0.0029 | -4.34 | 0.0635 | 0.0639 | 0.0586 | 85800 |
| 1712092980 | 0.0668 | -0.0003 | -0.45 | 0.068 | 0.0859999 | 0.0614 | 457700 |
| 1712006940 | 0.0671 | -0.0005 | -0.74 | 0.0679 | 0.0679 | 0.06425 | 31800 |
| 1711660800 | 0.0675999 | -0.0028 | -3.98 | 0.065 | 0.0677 | 0.0625 | 31800 |
| 1711574580 | 0.0704 | 0.0045 | 6.83 | 0.069 | 0.0704 | 0.069 | 50075 |
| 1711488540 | 0.0659 | -0.0046 | -6.52 | 0.0703 | 0.0704 | 0.062 | 26520 |
| 1711401600 | 0.0704999 | -0.0075 | -9.62 | 0.07025 | 0.0746 | 0.0686 | 46300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
