Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quebec Nickel Corp (CSE: QNI )

0.1550 UNCHANGED
Official Closing Price Updated: 3:55 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 0.1750 0.1750 0.1650 0.1700 115,311 +0.00(+0.00%)
Apr 28, 2022 0.1700 0.1850 0.1700 0.1700 104,772 +0.00(+0.00%)
Apr 27, 2022 0.1850 0.2150 0.1700 0.1700 256,618 -0.03(-17.07%)
Apr 26, 2022 0.1800 0.2100 0.1800 0.2050 80,806 +0.03(+17.14%)
Apr 25, 2022 0.1950 0.1950 0.1700 0.1750 56,198 -0.02(-10.26%)
Apr 22, 2022 0.1800 0.1950 0.1800 0.1950 192,300 +0.02(+14.71%)
Apr 21, 2022 0.1750 0.1900 0.1700 0.1700 380,232 -0.01(-5.56%)
Apr 20, 2022 0.1600 0.1800 0.1450 0.1800 251,889 +0.02(+16.13%)
Apr 19, 2022 0.1500 0.1550 0.1450 0.1550 67,650 +0.00(+0.00%)
Apr 18, 2022 0.1700 0.1700 0.1500 0.1550 97,152 +0.00(+0.00%)
Apr 14, 2022 0.1550 0 +0.01(+3.33%)
Apr 13, 2022 0.1650 0.1650 0.1500 0.1500 21,701 -0.01(-3.23%)
Apr 12, 2022 0.1700 0.1700 0.1550 0.1550 23,113 -0.01(-6.06%)
Apr 11, 2022 0.1700 0.1700 0.1550 0.1650 89,934 -0.01(-8.33%)
Apr 08, 2022 0.1750 0.1800 0.1750 0.1800 12,115 +0.01(+5.88%)
Apr 07, 2022 0.1700 0.1800 0.1700 0.1700 90,911 -0.00(-2.86%)
Apr 06, 2022 0.1750 0.1750 0.1750 0.1750 2,806 +0.00(+2.94%)
Apr 05, 2022 0.1800 0.1800 0.1700 0.1700 73,324 -0.01(-5.56%)
Apr 04, 2022 0.1950 0.1950 0.1800 0.1800 66,400 -0.01(-2.70%)
Apr 01, 2022 0.1800 0.1850 0.1700 0.1850 8,622 +0.01(+2.78%)
Mar 31, 2022 0.1800 0.1850 0.1800 0.1800 46,492 +0.01(+5.88%)
Mar 30, 2022 0.1800 0.1800 0.1700 0.1700 34,965 +0.00(+0.00%)
Mar 29, 2022 0.1850 0.1850 0.1700 0.1700 72,309 -0.02(-12.82%)
Mar 28, 2022 0.1850 0.1950 0.1700 0.1950 145,531 +0.00(+0.00%)
Mar 25, 2022 0.1950 0.2050 0.1800 0.1950 275,339 +0.00(+0.00%)
Mar 24, 2022 0.1950 0.1950 0.1800 0.1950 42,910 +0.00(+0.00%)
Mar 23, 2022 0.2000 0.2000 0.1900 0.1950 333,040 -0.01(-2.50%)
Mar 22, 2022 0.2050 0.2050 0.1950 0.2000 52,928 +0.01(+5.26%)
Mar 21, 2022 0.2050 0.2050 0.1900 0.1900 83,852 -0.01(-5.00%)
Mar 18, 2022 0.2000 0.2050 0.1900 0.2000 78,457 -0.01(-4.76%)
Mar 17, 2022 0.1950 0.2250 0.1950 0.2100 404,235 +0.02(+10.53%)
Mar 16, 2022 0.2200 0.2200 0.1900 0.1900 302,899 -0.02(-11.63%)
Mar 15, 2022 0.2950 0.2950 0.2150 0.2150 1,174,695 -0.06(-21.82%)
Mar 14, 2022 0.2850 0.3000 0.2600 0.2750 564,849 -0.02(-6.78%)
Mar 11, 2022 0.2450 0.3200 0.2400 0.2950 1,329,314 +0.04(+18.00%)
Mar 10, 2022 0.2000 0.2500 0.2000 0.2500 446,749 +0.05(+28.21%)
Mar 09, 2022 0.2100 0.2100 0.1900 0.1950 183,427 -0.01(-2.50%)
Mar 08, 2022 0.2000 0.2500 0.1950 0.2000 785,505 +0.02(+8.11%)
Mar 07, 2022 0.1800 0.2200 0.1800 0.1850 341,959 +0.01(+5.71%)
Mar 04, 2022 0.1700 0.1750 0.1700 0.1750 23,050 +0.01(+6.06%)
Mar 03, 2022 0.1900 0.1900 0.1500 0.1650 353,501 -0.01(-2.94%)
Mar 02, 2022 0.1950 0.1950 0.1700 0.1700 140,615 -0.02(-12.82%)
Mar 01, 2022 0.2200 0.2200 0.1900 0.1950 176,862 -0.02(-11.36%)
Feb 28, 2022 0.2300 0.2450 0.2200 0.2200 224,573 -0.01(-4.35%)
Feb 25, 2022 0.2300 0.2400 0.2250 0.2300 76,375 -0.01(-4.17%)
Feb 24, 2022 0.2200 0.2650 0.2200 0.2400 156,350 +0.01(+2.13%)
Feb 23, 2022 0.2450 0.2450 0.2300 0.2350 176,842 -0.02(-7.84%)
Feb 22, 2022 0.2450 0.2550 0.2450 0.2550 81,485 +0.02(+10.87%)
Feb 18, 2022 0.2300 0 +0.01(+4.55%)
Feb 17, 2022 0.2400 0.2400 0.2200 0.2200 60,000 -0.02(-10.20%)
Feb 16, 2022 0.2450 0.2450 0.2450 0.2450 40,100 -0.02(-5.77%)
Feb 15, 2022 0.2600 0.2600 0.2400 0.2600 113,100 +0.01(+1.96%)
Feb 14, 2022 0.2200 0.2600 0.2200 0.2550 232,154 +0.01(+4.08%)
Feb 10, 2022 0.2450 0.2450 100 +0.01(+6.52%)
Feb 09, 2022 0.2100 0.2300 0.2100 0.2300 47,062 +0.04(+17.95%)
Feb 08, 2022 0.1950 0.1950 0.1950 0.1950 8,341 +0.00(+0.00%)
Feb 07, 2022 0.2150 0.2150 0.1950 0.1950 106,797 -0.01(-2.50%)
Feb 04, 2022 0.2200 0.2200 0.2000 0.2000 218,648 -0.01(-6.98%)
Feb 03, 2022 0.2200 0.2200 0.2150 0.2150 16,401 -0.03(-12.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.