Canada Nickel Company Inc Historical Data - 4E0 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Canada Nickel Company Inc (4E0)
Canada Nickel Company Inc (4E0) Historical

Canada Nickel Company Inc (4E0)

0.764

0.005

(0.66%)

Closed September 14 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.074	10.7246376812	0.69	0.799	0.63	15210	0.6767765	DE
4	-0.057	-6.94275274056	0.821	0.918	0.63	26029	0.77657561	DE
12	-0.191	-20	0.955	1.078	0.63	19903	0.85003316	DE
26	-0.044	-5.44554455446	0.808	1.528	0.59	27557	0.90088431	DE
52	-0.011	-1.41935483871	0.775	1.528	0.59	27017	0.89970241	DE
156	-0.011	-1.41935483871	0.775	1.528	0.59	27017	0.89970241	DE
260	0	0	0	0.799	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1726259160	0.771	0.033	4.47	0.779	0.791	0.763	21882
1726172760	0.738	0.063	9.33	0.682	0.799	0.682	29238
1726086360	0.675	0.014	2.12	0.6929999	0.6939999	0.675	4568
1725999960	0.661	-0.033	-4.76	0.681	0.681	0.661	5800
1725913620	0.6939999	0.0089999	1.31	0.685	0.701	0.674	5336
1725654360	0.685	0.031	4.74	0.647	0.711	0.647	54346
1725567960	0.654	0.024	3.81	0.647	0.654	0.647	3300
1725481560	0.63	-0.021	-3.23	0.651	0.668	0.63	34600
1725395160	0.651	-0.019	-2.84	0.67	0.674	0.651	8182
1725308760	0.67	-0.013	-1.90	0.6899999	0.6969999	0.67	9790
1725049560	0.683	0.033	5.08	0.644	0.683	0.644	4350
1724963160	0.65	-0.001	-0.15	0.651	0.674	0.65	10867
1724876760	0.651	-0.015	-2.25	0.666	0.674	0.651	14097
1724790420	0.666	0.001	0.15	0.671	0.671	0.663	19184
1724704020	0.665	-0.011	-1.63	0.661	0.682	0.661	6830
1724444820	0.676	0	0.00	0.681	0.681	0.656	5972
1724358420	0.676	0.007	1.05	0.661	0.676	0.661	18169
1724271960	0.669	-0.005	-0.74	0.668	0.6929999	0.661	21563
1724185560	0.674	-0.02	-2.88	0.6949999	0.6949999	0.674	2500
1724099220	0.6939999	-0.015	-2.12	0.662	0.701	0.651	41143
1723840020	0.709	0.004	0.57	0.6899999	0.709	0.6899999	4370
1723753620	0.705	0.0110001	1.59	0.687	0.705	0.663	5358
1723667160	0.6939999	-0.006	-0.86	0.6959999	0.6959999	0.669	9568
1723580760	0.7	-0.013	-1.82	0.699	0.727	0.699	5916
1723494360	0.713	0.039	5.79	0.655	0.713	0.655	36205
1723235220	0.674	-0.007	-1.03	0.673	0.674	0.668	1930
1723148820	0.681	0.029	4.45	0.633	0.681	0.633	9065
1723062360	0.652	-0.046	-6.59	0.6889999	0.6929999	0.651	18241
1722975960	0.698	0.06	9.40	0.63	0.698	0.63	23007
1722889620	0.638	-0.053	-7.67	0.68	0.68	0.638	27480
1722630360	0.6909999	-0.039	-5.34	0.701	0.719	0.669	31149
1722544020	0.73	0	0.00	0.751	0.751	0.711	14187
1722457560	0.73	-0.02	-2.67	0.759	0.759	0.73	9746
1722371220	0.75	0.08	11.94	0.7	0.75	0.653	31490
1722284760	0.67	-0.022	-3.18	0.6929999	0.722	0.67	16118
1722025620	0.6919999	-0.009	-1.28	0.6879999	0.706	0.6879999	23330
1721939160	0.701	0	0.00	0.7	0.714	0.6889999	18031
1721852820	0.701	-0.022	-3.04	0.71	0.721	0.701	24785
1721766420	0.723	0.008	1.12	0.728	0.73	0.701	8274
1721677800	0.715	0.002	0.28	0.706	0.745	0.706	28916
1721420760	0.713	-0.003	-0.42	0.721	0.721	0.71	20268
1721334360	0.716	-0.047	-6.16	0.777	0.777	0.716	28217
1721248020	0.763	-0.03	-3.78	0.754	0.77	0.724	30345
1721161560	0.793	0.028	3.66	0.769	0.801	0.769	5001
1721075160	0.765	-0.016	-2.05	0.781	0.781	0.751	18048
1720815960	0.781	-0.015	-1.88	0.775	0.805	0.76	34975
1720729560	0.796	-0.019	-2.33	0.84	0.84	0.79	25917
1720643220	0.8149999	0	0.00	0.778	0.8149999	0.778	17200
1720556760	0.8149999	-0.005	-0.61	0.8	0.833	0.782	20757
1720470360	0.8199999	-0.027	-3.19	0.849	0.849	0.8199999	11445
1720211220	0.847	0.002	0.24	0.859	0.859	0.826	13202
1720124820	0.845	0.0240001	2.92	0.827	0.865	0.827	10901
1720038420	0.8209999	-0.008	-0.97	0.829	0.852	0.8189999	28454
1719952020	0.829	-0.028	-3.27	0.835	0.898	0.829	32975
1719865620	0.857	0.016	1.90	0.812	0.858	0.801	36354
1719606420	0.841	-0.022	-2.55	0.883	0.911	0.831	108121
1719520020	0.863	-0.039	-4.32	0.89	0.918	0.861	137669
1719433620	0.902	0.053	6.24	0.856	0.902	0.856	142381
1719347160	0.849	0.015	1.80	0.836	0.878	0.804	150106
1719260820	0.834	0.022	2.71	0.8149999	0.902	0.8149999	36825
1719001620	0.812	-0.015	-1.81	0.8209999	0.843	0.811	5575
1718915160	0.827	-0.002	-0.24	0.828	0.846	0.827	12400
1718828820	0.829	0	0.00	0.8179999	0.829	0.799	12950
1718742360	0.829	-0.001	-0.12	0.844	0.844	0.807	6251
1718656020	0.83	-0.029	-3.38	0.874	0.874	0.83	18542
1718396820	0.859	0.009	1.06	0.878	0.878	0.859	900

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions