Yahoo

Mail

UK markets open in 29 minutes

NIKKEI 225
37,934.76
+306.28(+0.81%)
HANG SENG
17,734.22
+449.68(+2.60%)
CRUDE OIL
84.01
+0.44(+0.53%)
GOLD FUTURES
2,351.70
+9.20(+0.39%)
DOW
38,085.80
-375.12(-0.98%)
Bitcoin GBP
51,524.50
+130.88(+0.25%)

Stocks

Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

Nickel 28 Capital Corp. (CONXF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.4300

0.0000

(0.00%)

At close: 11:20AM EDT

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
24 Apr 2024	0.4300	0.4300	0.4300	0.4300	0.4300	5,000
23 Apr 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
22 Apr 2024	0.4200	0.4200	0.4200	0.4200	0.4200	1,765
19 Apr 2024	0.4525	0.4525	0.4525	0.4525	0.4525	500
18 Apr 2024	0.4200	0.4200	0.4200	0.4200	0.4200	337
17 Apr 2024	0.4095	0.4095	0.4095	0.4095	0.4095	-
16 Apr 2024	0.4302	0.4302	0.4095	0.4095	0.4095	2,300
15 Apr 2024	0.4475	0.4475	0.4475	0.4475	0.4475	200
12 Apr 2024	0.4484	0.4485	0.4484	0.4485	0.4485	1,000
11 Apr 2024	0.4380	0.4380	0.4380	0.4380	0.4380	250
10 Apr 2024	0.4667	0.4667	0.4667	0.4667	0.4667	1,350
09 Apr 2024	0.4467	0.4467	0.4467	0.4467	0.4467	-
08 Apr 2024	0.4200	0.4467	0.4200	0.4467	0.4467	1,400
05 Apr 2024	0.4539	0.4539	0.4310	0.4310	0.4310	3,375
04 Apr 2024	0.4555	0.4555	0.4555	0.4555	0.4555	3,000
03 Apr 2024	0.4460	0.4480	0.4460	0.4480	0.4480	15,300
02 Apr 2024	0.4460	0.4460	0.4460	0.4460	0.4460	-
01 Apr 2024	0.4460	0.4460	0.4460	0.4460	0.4460	-
28 Mar 2024	0.4460	0.4460	0.4460	0.4460	0.4460	-
27 Mar 2024	0.4460	0.4460	0.4460	0.4460	0.4460	-
26 Mar 2024	0.4460	0.4460	0.4460	0.4460	0.4460	2,827
25 Mar 2024	0.4740	0.4740	0.4740	0.4740	0.4740	1,275
22 Mar 2024	0.4640	0.4640	0.4640	0.4640	0.4640	-
21 Mar 2024	0.4640	0.4640	0.4640	0.4640	0.4640	-
20 Mar 2024	0.4640	0.4640	0.4640	0.4640	0.4640	3,049
19 Mar 2024	0.4725	0.4725	0.4615	0.4615	0.4615	1,100
18 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.5000	500
15 Mar 2024	0.4500	0.4735	0.4500	0.4735	0.4735	1,309
14 Mar 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
13 Mar 2024	0.5000	0.5000	0.4672	0.4800	0.4800	17,019
12 Mar 2024	0.4310	0.4310	0.4310	0.4310	0.4310	-
11 Mar 2024	0.4310	0.4310	0.4310	0.4310	0.4310	15,100
08 Mar 2024	0.5092	0.5092	0.5092	0.5092	0.5092	-
07 Mar 2024	0.5092	0.5092	0.5092	0.5092	0.5092	-
06 Mar 2024	0.5092	0.5092	0.5092	0.5092	0.5092	-
05 Mar 2024	0.5092	0.5092	0.5092	0.5092	0.5092	-
04 Mar 2024	0.4949	0.5092	0.4846	0.5092	0.5092	13,250
01 Mar 2024	0.5000	0.5280	0.5000	0.5280	0.5280	11,000
29 Feb 2024	0.4805	0.4805	0.4805	0.4805	0.4805	-
28 Feb 2024	0.4800	0.4805	0.4800	0.4805	0.4805	6,400
27 Feb 2024	0.4600	0.4600	0.4575	0.4575	0.4575	6,500
26 Feb 2024	0.4625	0.4625	0.4625	0.4625	0.4625	1,000
23 Feb 2024	0.4791	0.4791	0.4790	0.4790	0.4790	1,970
22 Feb 2024	0.4112	0.4442	0.4112	0.4442	0.4442	29,200
21 Feb 2024	0.4112	0.4112	0.3801	0.3801	0.3801	28,000
20 Feb 2024	0.3801	0.4100	0.3801	0.4100	0.4100	14,500
16 Feb 2024	0.4299	0.4299	0.4299	0.4299	0.4299	185
15 Feb 2024	0.4160	0.4160	0.4160	0.4160	0.4160	500
14 Feb 2024	0.4207	0.4207	0.4207	0.4207	0.4207	7,900
13 Feb 2024	0.4320	0.4320	0.4207	0.4207	0.4207	5,600
12 Feb 2024	0.4675	0.4736	0.4675	0.4736	0.4736	19,657
09 Feb 2024	0.4809	0.4809	0.4809	0.4809	0.4809	20,960
08 Feb 2024	0.5390	0.5390	0.5390	0.5390	0.5390	1,500
07 Feb 2024	0.5220	0.5220	0.5000	0.5070	0.5070	10,700
06 Feb 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
05 Feb 2024	0.5292	0.5292	0.5150	0.5200	0.5200	5,600
02 Feb 2024	0.5500	0.5500	0.5425	0.5425	0.5425	2,808
01 Feb 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
31 Jan 2024	0.5500	0.5500	0.5500	0.5500	0.5500	1,000
30 Jan 2024	0.5638	0.5638	0.5500	0.5500	0.5500	15,000
29 Jan 2024	0.5516	0.5516	0.5516	0.5516	0.5516	-
26 Jan 2024	0.5712	0.5712	0.5516	0.5516	0.5516	3,103
25 Jan 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
24 Jan 2024	0.5923	0.5923	0.5500	0.5500	0.5500	3,500
23 Jan 2024	0.5758	0.5758	0.5758	0.5758	0.5758	-
22 Jan 2024	0.5758	0.5758	0.5758	0.5758	0.5758	1,869
19 Jan 2024	0.5845	0.5845	0.5654	0.5654	0.5654	18,900
18 Jan 2024	0.5400	0.5630	0.5400	0.5630	0.5630	8,100
17 Jan 2024	0.5710	0.5816	0.5710	0.5816	0.5816	46,000
16 Jan 2024	0.6030	0.6030	0.6030	0.6030	0.6030	-
12 Jan 2024	0.6030	0.6030	0.6030	0.6030	0.6030	200
11 Jan 2024	0.6490	0.6490	0.6000	0.6000	0.6000	2,880
10 Jan 2024	0.6780	0.6780	0.5860	0.6000	0.6000	6,611
09 Jan 2024	0.6009	0.6009	0.6009	0.6009	0.6009	5,507
08 Jan 2024	0.6100	0.6100	0.6100	0.6100	0.6100	96,765
05 Jan 2024	0.6350	0.6400	0.6200	0.6200	0.6200	25,000
04 Jan 2024	0.6538	0.6538	0.6538	0.6538	0.6538	-
03 Jan 2024	0.6538	0.6538	0.6538	0.6538	0.6538	-
02 Jan 2024	0.6538	0.6538	0.6538	0.6538	0.6538	-
29 Dec 2023	0.6538	0.6538	0.6538	0.6538	0.6538	7,075
28 Dec 2023	0.6594	0.6594	0.6300	0.6403	0.6403	18,000
27 Dec 2023	0.6571	0.6571	0.6400	0.6400	0.6400	31,200
26 Dec 2023	0.6290	0.6290	0.6290	0.6290	0.6290	-
22 Dec 2023	0.6500	0.6500	0.6290	0.6290	0.6290	18,835
21 Dec 2023	0.6405	0.6405	0.6405	0.6405	0.6405	400
20 Dec 2023	0.6350	0.6350	0.6350	0.6350	0.6350	2,000
19 Dec 2023	0.6100	0.6200	0.6100	0.6200	0.6200	8,000
18 Dec 2023	0.6500	0.6500	0.6100	0.6100	0.6100	24,821
15 Dec 2023	0.6496	0.6502	0.6496	0.6502	0.6502	22,550
14 Dec 2023	0.6654	0.6654	0.6654	0.6654	0.6654	21,500
13 Dec 2023	0.6840	0.6840	0.6840	0.6840	0.6840	-
12 Dec 2023	0.6840	0.6840	0.6840	0.6840	0.6840	-
11 Dec 2023	0.6760	0.6840	0.6760	0.6840	0.6840	200
08 Dec 2023	0.6810	0.6810	0.6323	0.6323	0.6323	38,461
07 Dec 2023	0.7010	0.7010	0.7010	0.7010	0.7010	-
06 Dec 2023	0.7010	0.7010	0.7010	0.7010	0.7010	-
05 Dec 2023	0.7010	0.7010	0.7010	0.7010	0.7010	350
04 Dec 2023	0.6805	0.6805	0.6746	0.6747	0.6747	2,297
01 Dec 2023	0.6746	0.6746	0.6746	0.6746	0.6746	500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22537,934.76+306.28(+0.81%)

HANG SENG17,734.22+449.68(+2.60%)

CRUDE OIL84.01+0.44(+0.53%)

GOLD FUTURES2,351.70+9.20(+0.39%)

DOW38,085.80-375.12(-0.98%)

Bitcoin GBP51,524.50+130.88(+0.25%)

Trending tickers

Nickel 28 Capital Corp. (CONXF)

NIKKEI 225
37,934.76
+306.28(+0.81%)

HANG SENG
17,734.22
+449.68(+2.60%)

CRUDE OIL
84.01
+0.44(+0.53%)

GOLD FUTURES
2,351.70
+9.20(+0.39%)

DOW
38,085.80
-375.12(-0.98%)

Bitcoin GBP
51,524.50
+130.88(+0.25%)