Nickel 28 Capital Corporation (PK) (CONXF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.019192 | 3.30896551724 | 0.58 | 0.63305 | 0.578 | 53839 | 0.57936421 | CS |
| 4 | 0.099192 | 19.8384 | 0.5 | 0.63305 | 0.462 | 43280 | 0.53664006 | CS |
| 12 | 0.039192 | 6.99857142857 | 0.56 | 0.63305 | 0.4447 | 18808 | 0.53394874 | CS |
| 26 | 0.068692 | 12.948539114 | 0.5305 | 0.63305 | 0.4447 | 15676 | 0.52728721 | CS |
| 52 | 0.023392 | 4.06252170893 | 0.5758 | 0.63305 | 0.3801 | 14849 | 0.51227615 | CS |
| 156 | -0.379448 | -38.7729910897 | 0.97864 | 1.43 | 0.3801 | 20068 | 0.80219621 | CS |
| 260 | 0.296992 | 98.2766379881 | 0.3022 | 2 | 0.08794 | 27450 | 0.63007372 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737584640 | 0.5991919 | -0.000808 | -0.13 | 0.5977 | 0.5991919 | 0.59 | 7600 |
| 1737498540 | 0.6 | 0.022 | 3.81 | 0.6129 | 0.63305 | 0.5786 | 6677 |
| 1737152520 | 0.578 | 0 | 0.00 | 0.578 | 0.578 | 0.578 | 0 |
| 1737066120 | 0.578 | 0 | 0.00 | 0.578 | 0.578 | 0.578 | 0 |
| 1736979720 | 0.578 | -0.0019 | -0.33 | 0.58 | 0.58 | 0.578 | 101000 |
| 1736893380 | 0.5799 | 0.0199 | 3.55 | 0.5679999 | 0.5799 | 0.5679999 | 46501 |
| 1736806800 | 0.56 | 0.026 | 4.87 | 0.5525 | 0.56 | 0.5525 | 18610 |
| 1736547720 | 0.534 | 0.026 | 5.12 | 0.534 | 0.534 | 0.534 | 37600 |
| 1736375340 | 0.508 | -0.015 | -2.87 | 0.509 | 0.5409 | 0.5 | 143040 |
| 1736288940 | 0.523 | 0.023 | 4.60 | 0.523 | 0.523 | 0.523 | 100 |
| 1736202360 | 0.5 | -0.02 | -3.85 | 0.4993 | 0.5315 | 0.49 | 34120 |
| 1735942980 | 0.52 | -0.0228 | -4.20 | 0.5394 | 0.5394 | 0.5141 | 6400 |
| 1735856700 | 0.5427999 | 0.0399999 | 7.96 | 0.462 | 0.5427999 | 0.462 | 68799 |
| 1735684140 | 0.5028 | 0 | 0.00 | 0.5028 | 0.5028 | 0.5028 | 0 |
| 1735597740 | 0.5028 | 0.0028 | 0.56 | 0.5028 | 0.5028 | 0.5028 | 55000 |
| 1735338000 | 0.5 | 0.04152 | 9.06 | 0.5 | 0.5 | 0.5 | 1512 |
| 1735251600 | 0.45848 | 0 | 0.00 | 0.45848 | 0.45848 | 0.45848 | 0 |
| 1735078800 | 0.45848 | 0 | 0.00 | 0.45848 | 0.45848 | 0.45848 | 0 |
| 1734992400 | 0.45848 | -0.02652 | -5.47 | 0.4447 | 0.45848 | 0.4447 | 200 |
| 1734733200 | 0.485 | 0 | 0.00 | 0.485 | 0.485 | 0.485 | 1500 |
| 1734647340 | 0.485 | 0 | 0.00 | 0.485 | 0.485 | 0.485 | 0 |
| 1734560940 | 0.485 | -0.001 | -0.21 | 0.485 | 0.485 | 0.485 | 970 |
| 1734474360 | 0.486 | -0.0015 | -0.31 | 0.4725 | 0.486 | 0.4725 | 5525 |
| 1734388140 | 0.4875 | -0.0153 | -3.04 | 0.4875 | 0.4875 | 0.4875 | 2000 |
| 1734128400 | 0.5028 | 0 | 0.00 | 0.5028 | 0.5028 | 0.5028 | 0 |
| 1734042000 | 0.5028 | 0 | 0.00 | 0.5028 | 0.5028 | 0.5028 | 0 |
| 1733955600 | 0.5028 | 0 | 0.00 | 0.5028 | 0.5028 | 0.5028 | 0 |
| 1733869200 | 0.5028 | -0.0022 | -0.44 | 0.5 | 0.5028 | 0.5 | 9500 |
| 1733782800 | 0.505 | 0 | 0.00 | 0.505 | 0.505 | 0.505 | 0 |
| 1733523600 | 0.505 | 0 | 0.00 | 0.473 | 0.505 | 0.473 | 2370 |
| 1733437500 | 0.505 | 0.0015001 | 0.30 | 0.503 | 0.505 | 0.503 | 13000 |
| 1733350980 | 0.5034999 | -0.0013 | -0.26 | 0.5 | 0.5034999 | 0.5 | 700 |
| 1733264700 | 0.5048 | -0.0052 | -1.02 | 0.5034999 | 0.5048 | 0.5034999 | 1000 |
| 1733178180 | 0.51 | 0 | 0.00 | 0.5004 | 0.51 | 0.5004 | 6025 |
| 1732918200 | 0.51 | -0.0175 | -3.32 | 0.51 | 0.51 | 0.51 | 15000 |
| 1732746540 | 0.5275 | -0.001 | -0.19 | 0.5177 | 0.5275 | 0.5152 | 1500 |
| 1732659960 | 0.5285 | 0 | 0.00 | 0.5285 | 0.5285 | 0.5285 | 0 |
| 1732573560 | 0.5285 | 0.0285 | 5.70 | 0.4975 | 0.5285 | 0.4975 | 1495 |
| 1732314000 | 0.5 | 0.006 | 1.21 | 0.5 | 0.5 | 0.5 | 400 |
| 1732227900 | 0.494 | -0.0095 | -1.89 | 0.5 | 0.5 | 0.493 | 1500 |
| 1732141740 | 0.5034999 | -0.025 | -4.73 | 0.5034999 | 0.5034999 | 0.5034999 | 3860 |
| 1732054800 | 0.5285 | 0 | 0.00 | 0.5285 | 0.5285 | 0.5285 | 0 |
| 1731968400 | 0.5285 | 0 | 0.00 | 0.5285 | 0.5285 | 0.5285 | 0 |
| 1731709200 | 0.5285 | 0 | 0.00 | 0.5285 | 0.5285 | 0.5285 | 0 |
| 1731622800 | 0.5285 | 0.056 | 11.85 | 0.5285 | 0.5285 | 0.5285 | 495 |
| 1731536760 | 0.4725 | -0.053 | -10.09 | 0.4725 | 0.4725 | 0.4725 | 3500 |
| 1731450480 | 0.5255 | -0.0031 | -0.59 | 0.5255 | 0.5255 | 0.5255 | 300 |
| 1731363600 | 0.5286 | -0.0174 | -3.19 | 0.5286 | 0.5286 | 0.5286 | 110 |
| 1731104940 | 0.546 | 0 | 0.00 | 0.546 | 0.546 | 0.546 | 0 |
| 1731018540 | 0.546 | -0.014 | -2.50 | 0.5642 | 0.5754 | 0.503 | 67879 |
| 1730932080 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1730845680 | 0.56 | -0.0129 | -2.25 | 0.56 | 0.56 | 0.56 | 100 |
| 1730755680 | 0.5729 | 0 | 0.00 | 0.5729 | 0.5729 | 0.5729 | 0 |
| 1730496480 | 0.5729 | 0 | 0.00 | 0.5729 | 0.5729 | 0.5729 | 0 |
| 1730410080 | 0.5729 | 0 | 0.00 | 0.5729 | 0.5729 | 0.5729 | 0 |
| 1730323680 | 0.5729 | 0 | 0.00 | 0.5729 | 0.5729 | 0.5729 | 0 |
| 1730237280 | 0.5729 | 0.03174 | 5.87 | 0.5729 | 0.5729 | 0.5729 | 2000 |
| 1730150880 | 0.54116 | -0.03174 | -5.54 | 0.5637 | 0.5637 | 0.54116 | 1500 |
| 1729891500 | 0.5729 | -0.0056 | -0.97 | 0.5729 | 0.5729 | 0.5729 | 500 |
| 1729805100 | 0.5785 | 0 | 0.00 | 0.5785 | 0.5785 | 0.5785 | 0 |
| 1729718700 | 0.5785 | 0 | 0.00 | 0.5785 | 0.5785 | 0.5785 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
