Dark

FAN
FIRST ATLANTIC NICKEL & COBALT CORP
stock CVE

Inactive

Aug 2, 2024

0.0950CAD-5.000%(-0.0050)4,000

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	0.1000	0.1000	0.0950	0.0950	-5.000%	4,000	0.000%
2024-08-01	0.1000	0.1000	0.0900	0.1000	0.000%	22,000	-5.000%
2024-07-31	0.1000	0.1000	0.1000	0.1000	0.000%	1,000	-5.000%
2024-07-30	0.1000	0.1000	0.1000	0.1000	0.000%	11,000	-5.000%
2024-07-29	0.1000	0.1000	0.1000	0.1000	0.000%	7,000	-5.000%
2024-07-26	0.1000	0.1000	0.1000	0.1000	0.000%	15,000	-5.000%
2024-07-25	0.1000	0.1000	0.0950	0.1000	0.000%	47,000	-5.000%
2024-07-24	0.1000	0.1000	0.1000	0.1000	0.000%	26,500	-5.000%
2024-07-23	0.1000	0.1000	0.1000	0.1000	+5.263%	2,060	-5.000%
2024-07-22	0.1000	0.1000	0.0950	0.0950	-5.000%	79,763	0.000%
2024-07-19	0.1000	0.1000	0.1000	0.1000	0.000%	10,000	-5.000%
2024-07-18	0.1000	0.1000	0.1000	0.1000	0.000%	1,000	-5.000%
2024-07-17	0.1000	0.1000	0.1000	0.1000	+5.263%	86,010	-5.000%
2024-07-16	0.1000	0.1000	0.0950	0.0950	-5.000%	66,152	0.000%
2024-07-15	0.1100	0.1100	0.1000	0.1000	0.000%	108,080	-5.000%
2024-07-12	0.1000	0.1000	0.1000	0.1000	0.000%	13,100	-5.000%
2024-07-11	0.1200	0.1200	0.1000	0.1000	-16.667%	61,425	-5.000%
2024-07-10	0.1300	0.1300	0.1200	0.1200	-7.692%	379,505	-20.833%
2024-07-09	0.1300	0.1300	0.1300	0.1300	0.000%	17,000	-26.923%
2024-07-08	0.1300	0.1300	0.1300	0.1300	0.000%	24,000	-26.923%
2024-07-05	0.1300	0.1300	0.1300	0.1300	0.000%	4,025	-26.923%
2024-07-04	0.1300	0.1300	0.1200	0.1300	0.000%	28,000	-26.923%
2024-07-03	0.1400	0.1400	0.1300	0.1300	0.000%	25,500	-26.923%
2024-07-02	0.1400	0.1400	0.1300	0.1300	-7.143%	61,000	-26.923%
2024-06-28	0.1400	0.1400	0.1300	0.1400	0.000%	25,573	-32.143%
2024-06-27	0.1400	0.1400	0.1300	0.1400	0.000%	640,600	-32.143%
2024-06-26	0.1400	0.1400	0.1400	0.1400	0.000%	224,000	-32.143%
2024-06-25	0.1300	0.1500	0.1300	0.1400	+7.692%	456,800	-32.143%
2024-06-24	0.1300	0.1300	0.1300	0.1300	0.000%	127,000	-26.923%
2024-06-21	0.1400	0.1400	0.1300	0.1300	-7.143%	55,100	-26.923%
2024-06-20	0.1400	0.1400	0.1400	0.1400	0.000%	154,200	-32.143%
2024-06-19	0.1400	0.1400	0.1300	0.1400	0.000%	143,000	-32.143%
2024-06-18	0.1300	0.1400	0.1300	0.1400	+7.692%	418,500	-32.143%
2024-06-17	0.1300	0.1300	0.1300	0.1300	0.000%	219,200	-26.923%
2024-06-14	0.1300	0.1300	0.1300	0.1300	0.000%	1,000	-26.923%
2024-06-13	0.1300	0.1300	0.1300	0.1300	0.000%	87,000	-26.923%
2024-06-12	0.1300	0.1400	0.1300	0.1300	0.000%	187,750	-26.923%
2024-06-11	0.1300	0.1300	0.1300	0.1300	0.000%	94,000	-26.923%
2024-06-10	0.1400	0.1400	0.1300	0.1300	-7.143%	64,300	-26.923%
2024-06-07	0.1300	0.1400	0.1300	0.1400	+7.692%	359,100	-32.143%
2024-06-06	0.1300	0.1400	0.1300	0.1300	0.000%	69,500	-26.923%
2024-06-05	0.1300	0.1300	0.1300	0.1300	0.000%	14,000	-26.923%
2024-06-04	0.1300	0.1300	0.1300	0.1300	0.000%	18,200	-26.923%
2024-06-03	0.1300	0.1300	0.1300	0.1300	0.000%	199,000	-26.923%
2024-05-31	0.1400	0.1400	0.1300	0.1300	-7.143%	180,500	-26.923%
2024-05-30	0.1400	0.1400	0.1400	0.1400	0.000%	77,000	-32.143%
2024-05-29	0.1400	0.1400	0.1400	0.1400	0.000%	1,000	-32.143%
2024-05-28	0.1400	0.1400	0.1400	0.1400	0.000%	16,500	-32.143%
2024-05-27	0.1400	0.1400	0.1400	0.1400	0.000%	82,600	-32.143%
2024-05-24	0.1400	0.1500	0.1400	0.1400	-6.667%	187,040	-32.143%
2024-05-23	0.1600	0.1600	0.1400	0.1500	-6.250%	306,945	-36.667%
2024-05-22	0.1400	0.1700	0.1400	0.1600	+14.286%	114,000	-40.625%
2024-05-21	0.1400	0.1400	0.1400	0.1400	0.000%	199,500	-32.143%
2024-05-17	0.1300	0.1400	0.1200	0.1400	+16.667%	500,002	-32.143%
2024-05-16	0.1200	0.1200	0.1200	0.1200	-7.692%	52,600	-20.833%
2024-05-15	0.1300	0.1300	0.1300	0.1300	0.000%	38,000	-26.923%
2024-05-13	0.1300	0.1300	0.1300	0.1300	0.000%	125,000	-26.923%
2024-05-10	0.1300	0.1300	0.1300	0.1300	0.000%	13,500	-26.923%
2024-05-09	0.1400	0.1400	0.1300	0.1300	-7.143%	25,992	-26.923%
2024-05-08	0.1200	0.1400	0.1200	0.1400	+16.667%	286,351	-32.143%
2024-05-07	0.1200	0.1200	0.1200	0.1200	0.000%	1,000	-20.833%
2024-05-06	0.1000	0.1300	0.1000	0.1200	-7.692%	138,068	-20.833%
2024-05-02	0.1300	0.1300	0.1300	0.1300	0.000%	31,170	-26.923%
2024-05-01	0.1200	0.1300	0.1200	0.1300	+8.333%	25,540	-26.923%
2024-04-30	0.1200	0.1200	0.1200	0.1200	0.000%	1,000	-20.833%
2024-04-29	0.1200	0.1200	0.1200	0.1200	0.000%	50,540	-20.833%
2024-04-26	0.1200	0.1200	0.1100	0.1200	+9.091%	101,000	-20.833%
2024-04-25	0.1100	0.1100	0.1000	0.1100	0.000%	63,000	-13.636%
2024-04-24	0.1200	0.1200	0.1100	0.1100	-15.385%	76,000	-13.636%
2024-04-23	0.1200	0.1300	0.1000	0.1300	+18.182%	1,157,000	-26.923%
2024-04-22	0.1100	0.1200	0.1100	0.1100	+4.762%	66,000	-13.636%
2024-04-18	0.1200	0.1200	0.1050	0.1050	-12.500%	35,500	-9.524%
2024-04-17	0.1100	0.1200	0.1100	0.1200	+4.348%	22,000	-20.833%
2024-04-16	0.1200	0.1200	0.1150	0.1150	-8.000%	56,150	-17.391%
2024-04-15	0.1200	0.1250	0.1150	0.1250	-3.846%	36,300	-24.000%
2024-04-11	0.1050	0.1300	0.1050	0.1300	+23.810%	28,500	-26.923%
2024-04-10	0.1050	0.1050	0.1050	0.1050	-88.587%	14,000	-9.524%
2017-11-24	0.9200	0.9200	0.9200	0.9200	0.000%	73,000	-89.674%
2017-11-23	0.9200	0.9300	0.9200	0.9200	-1.075%	24,200	-89.674%
2017-11-22	0.9300	0.9400	0.9300	0.9300	0.000%	50,341	-89.785%
2017-11-16	0.9300	0.9400	0.9300	0.9300	+3.333%	28,500	-89.785%
2017-11-14	0.9000	0.9000	0.9000	0.9000	0.000%	32,500	-89.444%
2017-11-13	0.9000	0.9000	0.9000	0.9000	0.000%	2,000	-89.444%
2017-11-08	0.9000	0.9200	0.9000	0.9000	-2.174%	269,000	-89.444%
2017-11-07	0.9200	0.9200	0.9200	0.9200	0.000%	43,500	-89.674%
2017-11-06	0.9200	0.9300	0.9200	0.9200	0.000%	26,230	-89.674%
2017-11-02	0.9200	0.9200	0.9200	0.9200	0.000%	96,500	-89.674%
2017-10-30	0.9200	0.9200	0.9200	0.9200	0.000%	27,500	-89.674%
2017-10-26	0.9200	0.9300	0.9200	0.9200	0.000%	59,000	-89.674%
2017-10-25	0.9200	0.9200	0.9200	0.9200	-1.075%	78,500	-89.674%
2017-10-24	0.9300	0.9300	0.9200	0.9300	+1.087%	27,000	-89.785%
2017-10-23	0.9200	0.9300	0.9200	0.9200	-1.075%	40,000	-89.674%
2017-10-19	0.9300	0.9300	0.9200	0.9300	+1.087%	12,000	-89.785%
2017-10-18	0.9200	0.9300	0.9100	0.9200	0.000%	72,400	-89.674%
2017-10-17	0.9200	0.9300	0.9200	0.9200	-1.075%	45,000	-89.674%
2017-10-16	0.9300	0.9300	0.9300	0.9300	+1.087%	27,875	-89.785%
2017-10-13	0.9200	0.9300	0.9200	0.9200	0.000%	85,500	-89.674%
2017-10-12	0.9200	0.9300	0.9200	0.9200	-1.075%	45,000	-89.674%
2017-10-11	0.9300	0.9300	0.9300	0.9300	0.000%	1,000	-89.785%
2017-10-10	0.9300	0.9300	0.9300	0.9300	0.000%	8,188	-89.785%
2017-10-04	0.9300	0.9300	0.9300	0.9300	+1.087%	68,500	-89.785%
2017-10-03	0.9200	0.9200	0.9200	0.9200	0.000%	5,000	-89.674%
2017-10-02	0.9200	0.9200	0.9200	0.9200	0.000%	500	-89.674%
2017-09-29	0.9200	0.9200	0.9200	0.9200	0.000%	2,000	-89.674%
2017-09-26	0.9200	0.9300	0.9200	0.9200	-1.075%	3,500	-89.674%
2017-09-25	0.9300	0.9300	0.9300	0.9300	+1.087%	26,000	-89.785%
2017-09-22	0.9200	0.9200	0.9200	0.9200	0.000%	72,000	-89.674%
2017-09-20	0.9200	0.9200	0.9200	0.9200	-1.075%	10,000	-89.674%
2017-09-18	0.9300	0.9300	0.9200	0.9300	+1.087%	50,000	-89.785%
2017-09-14	0.9200	0.9300	0.9200	0.9200	0.000%	156,560	-89.674%
2017-09-11	0.9200	0.9200	0.9200	0.9200	0.000%	17,776	-89.674%
2017-09-08	0.9200	0.9200	0.9200	0.9200	+1.099%	10,000	-89.674%
2017-09-06	0.9100	0.9200	0.9100	0.9100	-1.087%	54,000	-89.560%
2017-09-05	0.9200	0.9200	0.9200	0.9200	0.000%	54,480	-89.674%
2017-08-31	0.9200	0.9200	0.9200	0.9200	0.000%	93,200	-89.674%
2017-08-30	0.9200	0.9200	0.9200	0.9200	0.000%	16,000	-89.674%
2017-08-29	0.9200	0.9400	0.9200	0.9200	0.000%	33,082	-89.674%
2017-08-24	0.9200	0.9200	0.9200	0.9200	0.000%	22,000	-89.674%
2017-08-23	0.9200	0.9400	0.9200	0.9200	0.000%	10,500	-89.674%
2017-08-18	0.9200	0.9200	0.9200	0.9200	0.000%	39,500	-89.674%
2017-08-17	0.9200	0.9200	0.9200	0.9200	0.000%	500	-89.674%
2017-08-15	0.9200	0.9200	0.9200	0.9200	0.000%	20,000	-89.674%
2017-08-14	0.9200	0.9200	0.9200	0.9200	0.000%	10,000	-89.674%
2017-08-10	0.9200	0.9200	0.9200	0.9200	0.000%	10,000	-89.674%
2017-08-09	0.9200	0.9200	0.9200	0.9200	+1.099%	12,000	-89.674%
2017-08-04	0.9100	0.9100	0.9000	0.9100	+1.111%	20,000	-89.560%
2017-08-03	0.9000	0.9200	0.9000	0.9000	-2.174%	847,000	-89.444%
2017-08-02	0.9200	0.9200	0.9200	0.9200	-1.075%	1,182,000	-89.674%
2017-07-31	0.9300	0.9300	0.9200	0.9300	+1.087%	42,000	-89.785%
2017-07-27	0.9200	0.9300	0.9200	0.9200	-1.075%	875,000	-89.674%
2017-07-25	0.9300	0.9300	0.9300	0.9300	0.000%	202,500	-89.785%
2017-07-24	0.9300	0.9300	0.9300	0.9300	+1.087%	7,600	-89.785%
2017-07-20	0.9200	0.9200	0.9200	0.9200	-1.075%	10,700	-89.674%
2017-07-19	0.9300	0.9300	0.9200	0.9300	+1.087%	65,500	-89.785%
2017-07-13	0.9200	0.9200	0.9200	0.9200	-1.075%	1,000	-89.674%
2017-07-12	0.9300	0.9300	0.9300	0.9300	+0.541%	21,450	-89.785%
2017-07-07	0.9250	0.9300	0.9200	0.9250	0.000%	15,000	-89.730%
2017-07-06	0.9250	0.9250	0.9200	0.9250	+0.543%	24,167	-89.730%
2017-07-05	0.9200	0.9200	0.9200	0.9200	0.000%	212,000	-89.674%
2017-06-30	0.9200	0.9200	0.9200	0.9200	0.000%	91,200	-89.674%
2017-06-29	0.9200	0.9300	0.9200	0.9200	0.000%	41,466	-89.674%
2017-06-28	0.9200	0.9250	0.9200	0.9200	0.000%	215,910	-89.674%
2017-06-27	0.9200	0.9250	0.9200	0.9200	0.000%	184,125	-89.674%
2017-06-26	0.9200	0.9250	0.9200	0.9200	+67.273%	3,676,335	-89.674%
2017-06-23	0.5500	0.5500	0.5100	0.5500	+3.774%	46,500	-82.727%
2017-06-22	0.5300	0.5300	0.5000	0.5300	+6.000%	133,636	-82.075%
2017-06-21	0.5000	0.5000	0.5000	0.5000	-1.961%	85,000	-81.000%
2017-06-20	0.5100	0.5200	0.5000	0.5100	-3.774%	185,000	-81.373%
2017-06-19	0.5300	0.5300	0.5300	0.5300	0.000%	25,000	-82.075%
2017-06-16	0.5300	0.5300	0.5300	0.5300	+6.000%	55,000	-82.075%
2017-06-06	0.5000	0.5000	0.5000	0.5000	+1.010%	193,500	-81.000%
2017-06-05	0.4950	0.4950	0.4950	0.4950	-6.604%	29,500	-80.808%
2017-06-02	0.5300	0.5300	0.5100	0.5300	+8.163%	29,500	-82.075%
2017-06-01	0.4900	0.5100	0.4900	0.4900	-10.909%	175,500	-80.612%
2017-05-30	0.5500	0.5500	0.5000	0.5500	+5.769%	142,000	-82.727%
2017-05-26	0.5200	0.5200	0.5100	0.5200	0.000%	9,000	-81.731%
2017-05-25	0.5200	0.5200	0.5100	0.5200	+1.961%	10,547	-81.731%
2017-05-24	0.5100	0.5100	0.5100	0.5100	-1.923%	1,000	-81.373%
2017-05-23	0.5200	0.5200	0.5000	0.5200	-3.704%	11,500	-81.731%
2017-05-18	0.5400	0.5400	0.5400	0.5400	+1.887%	29,000	-82.407%
2017-05-17	0.5300	0.5300	0.5300	0.5300	-1.852%	500	-82.075%
2017-05-16	0.5400	0.5400	0.4250	0.5400	+8.000%	25,651	-82.407%
2017-05-12	0.5000	0.5000	0.5000	0.5000	0.000%	500	-81.000%
2017-05-11	0.5000	0.5000	0.5000	0.5000	-1.961%	19,000	-81.000%
2017-05-10	0.5100	0.5300	0.4800	0.5100	-3.774%	228,130	-81.373%
2017-05-09	0.5300	0.5500	0.5300	0.5300	+1.923%	11,000	-82.075%
2017-05-08	0.5200	0.5200	0.5200	0.5200	-5.455%	3,000	-81.731%
2017-05-05	0.5500	0.5500	0.5400	0.5500	+5.769%	13,500	-82.727%
2017-05-03	0.5200	0.5200	0.5100	0.5200	+1.961%	10,000	-81.731%
2017-05-02	0.5100	0.5100	0.5100	0.5100	0.000%	8,000	-81.373%
2017-04-28	0.5100	0.5200	0.5100	0.5100	0.000%	55,500	-81.373%
2017-04-27	0.5100	0.5200	0.5100	0.5100	-12.069%	7,000	-81.373%
2017-04-24	0.5800	0.5800	0.5200	0.5800	+11.538%	30,000	-83.621%
2017-04-21	0.5200	0.5200	0.5200	0.5200	+1.961%	500	-81.731%
2017-04-20	0.5100	0.5200	0.5000	0.5100	0.000%	16,010	-81.373%
2017-04-19	0.5100	0.5100	0.5100	0.5100	+2.000%	4,000	-81.373%
2017-04-18	0.5000	0.5300	0.5000	0.5000	-10.714%	98,500	-81.000%
2017-04-10	0.5600	0.5600	0.5600	0.5600	+7.692%	2,500	-83.036%
2017-04-07	0.5200	0.5400	0.5200	0.5200	-10.345%	19,500	-81.731%
2017-04-06	0.5800	0.5800	0.5400	0.5800	+9.434%	45,000	-83.621%
2017-04-05	0.5300	0.5500	0.5300	0.5300	-10.169%	150,500	-82.075%
2017-04-04	0.5900	0.5900	0.5900	0.5900	+1.724%	63,500	-83.898%
2017-03-31	0.5800	0.5800	0.5600	0.5800	0.000%	98,900	-83.621%
2017-03-30	0.5800	0.5800	0.5700	0.5800	-1.695%	14,500	-83.621%
2017-03-27	0.5900	0.5900	0.5900	0.5900	0.000%	11,500	-83.898%
2017-03-24	0.5900	0.5900	0.5700	0.5900	+3.509%	30,400	-83.898%
2017-03-23	0.5700	0.5900	0.5600	0.5700	+3.636%	119,100	-83.333%
2017-03-22	0.5500	0.5500	0.5500	0.5500	-1.786%	2,200	-82.727%
2017-03-21	0.5600	0.5600	0.5500	0.5600	+3.704%	12,900	-83.036%
2017-03-20	0.5400	0.5600	0.5400	0.5400	-3.571%	1,575	-82.407%
2017-03-17	0.5600	0.5600	0.5600	0.5600	+1.818%	12,000	-83.036%
2017-03-14	0.5500	0.5500	0.5400	0.5500	-1.786%	4,500	-82.727%
2017-03-13	0.5600	0.5600	0.5400	0.5600	+5.660%	5,000	-83.036%
2017-03-10	0.5300	0.5300	0.5300	0.5300	-8.621%	5,000	-82.075%
2017-03-08	0.5800	0.5800	0.5400	0.5800	+9.434%	3,500	-83.621%
2017-03-07	0.5300	0.5300	0.5300	0.5300	0.000%	18,000	-82.075%
2017-03-06	0.5300	0.6000	0.5300	0.5300	-3.636%	23,600	-82.075%
2017-03-03	0.5500	0.5500	0.5500	0.5500	-1.786%	10,200	-82.727%
2017-03-02	0.5600	0.5600	0.5500	0.5600	+1.818%	82,700	-83.036%
2017-03-01	0.5500	0.5500	0.5500	0.5500	+7.843%	10,974	-82.727%
2017-02-27	0.5100	0.5100	0.5100	0.5100	-7.273%	3,024	-81.373%
2017-02-24	0.5500	0.5500	0.5100	0.5500	0.000%	9,500	-82.727%
2017-02-23	0.5500	0.5500	0.5100	0.5500	+10.000%	81,200	-82.727%
2017-02-22	0.5000	0.5000	0.5000	0.5000	+2.041%	22,500	-81.000%
2017-02-21	0.4900	0.4900	0.4900	0.4900	-2.000%	1,200	-80.612%
2017-02-16	0.5000	0.5000	0.5000	0.5000	+4.167%	68,167	-81.000%
2017-02-14	0.4800	0.4800	0.4800	0.4800	0.000%	6,610	-80.208%
2017-02-13	0.4800	0.5000	0.4800	0.4800	0.000%	193,000	-80.208%
2017-02-09	0.4800	0.4800	0.4800	0.4800	0.000%	2,000	-80.208%
2017-02-08	0.4800	0.4800	0.4800	0.4800	0.000%	5,000	-80.208%
2017-02-07	0.4800	0.4800	0.4800	0.4800	0.000%	15,500	-80.208%
2017-02-06	0.4800	0.4800	0.4800	0.4800	0.000%	8,500	-80.208%
2017-02-03	0.4800	0.4800	0.4750	0.4800	+1.053%	30,100	-80.208%
2017-02-02	0.4750	0.4900	0.4450	0.4750	+15.854%	232,500	-80.000%
2017-02-01	0.4100	0.4100	0.4050	0.4100	-8.889%	5,010	-76.829%
2017-01-31	0.4500	0.4500	0.4500	0.4500	0.000%	78,500	-78.889%
2017-01-30	0.4500	0.4500	0.4500	0.4500	0.000%	4,500	-78.889%
2017-01-27	0.4500	0.4500	0.4000	0.4500	+12.500%	71,900	-78.889%
2017-01-26	0.4000	0.4000	0.3900	0.4000	+5.263%	3,000	-76.250%
2017-01-25	0.3800	0.4400	0.3800	0.3800	-9.524%	10,000	-75.000%
2017-01-24	0.4200	0.4450	0.3850	0.4200	+13.514%	33,500	-77.381%
2017-01-23	0.3700	0.4200	0.3700	0.3700	-9.756%	21,500	-74.324%
2017-01-20	0.4100	0.4100	0.4000	0.4100	-2.381%	1,500	-76.829%
2017-01-19	0.4200	0.4200	0.3650	0.4200	+7.692%	26,700	-77.381%
2017-01-17	0.3900	0.4100	0.3900	0.3900	-13.333%	24,000	-75.641%
2017-01-16	0.4500	0.4500	0.4500	0.4500	0.000%	6,100	-78.889%
2017-01-13	0.4500	0.4500	0.4000	0.4500	+4.651%	31,400	-78.889%
2017-01-12	0.4300	0.4300	0.4300	0.4300	0.000%	565	-77.907%
2017-01-11	0.4300	0.4400	0.4300	0.4300	+1.176%	24,400	-77.907%
2017-01-10	0.4250	0.4800	0.4250	0.4250	-13.265%	51,000	-77.647%
2017-01-09	0.4900	0.4900	0.4900	0.4900	-2.000%	8,100	-80.612%
2017-01-06	0.5000	0.5200	0.5000	0.5000	+2.041%	28,500	-81.000%
2017-01-05	0.4900	0.5000	0.4900	0.4900	-2.000%	110,000	-80.612%
2017-01-04	0.5000	0.5000	0.5000	0.5000	0.000%	28,000	-81.000%
2017-01-03	0.5000	0.5000	0.4900	0.5000	+2.041%	62,500	-81.000%
2016-12-30	0.4900	0.4900	0.4450	0.4900	0.000%	96,600	-80.612%
2016-12-29	0.4900	0.4950	0.4400	0.4900	+11.364%	181,000	-80.612%
2016-12-28	0.4400	0.4500	0.4050	0.4400	+10.000%	132,000	-78.409%
2016-12-23	0.4000	0.4000	0.3750	0.4000	+6.667%	69,200	-76.250%
2016-12-22	0.3750	0.3750	0.3600	0.3750	0.000%	153,886	-74.667%
2016-12-21	0.3750	0.3900	0.3500	0.3750	+4.167%	266,000	-74.667%
2016-12-20	0.3600	0.4100	0.3500	0.3600	0.000%	299,414	-73.611%
2016-12-19	0.3600	0.4300	0.3500	0.3600	-7.692%	297,290	-73.611%
2016-12-16	0.3900	0.4100	0.3400	0.3900	+21.875%	41,500	-75.641%
2016-12-15	0.3200	0.3800	0.2900	0.3200	-10.615%	1,444,576	-70.313%
2016-12-14	0.3580	0.4300	0.3500	0.3580	-15.765%	353,000	-73.464%
2016-12-13	0.4250	0.4800	0.3800	0.4250	+14.865%	125,000	-77.647%
2016-12-12	0.3700	0.4600	0.3700	0.3700	-5.128%	47,025	-74.324%
2016-12-09	0.3900	0.3900	0.3900	0.3900	-2.500%	2,000	-75.641%
2016-12-08	0.4000	0.4000	0.4000	0.4000	0.000%	500	-76.250%
2016-12-07	0.4000	0.4000	0.4000	0.4000	0.000%	17,000	-76.250%
2016-12-06	0.4000	0.4500	0.4000	0.4000	0.000%	10,000	-76.250%
2016-12-05	0.4000	0.4300	0.4000	0.4000	-9.091%	12,500	-76.250%
2016-11-29	0.4400	0.4400	0.4400	0.4400	0.000%	1,000	-78.409%
2016-11-28	0.4400	0.4600	0.4400	0.4400	-10.204%	15,000	-78.409%
2016-11-24	0.4900	0.4900	0.4900	0.4900	0.000%	1,000	-80.612%
2016-11-23	0.4900	0.4900	0.4900	0.4900	+4.255%	28,524	-80.612%
2016-11-22	0.4700	0.4700	0.4700	0.4700	0.000%	1,000	-79.787%
2016-11-18	0.4700	0.4700	0.4700	0.4700	-2.083%	22,000	-79.787%
2016-11-17	0.4800	0.4800	0.4700	0.4800	-2.041%	6,000	-80.208%
2016-11-16	0.4900	0.5000	0.4700	0.4900	0.000%	29,000	-80.612%
2016-11-15	0.4900	0.4900	0.4900	0.4900	+2.083%	11,100	-80.612%
2016-11-14	0.4800	0.4950	0.4750	0.4800	+7.865%	6,825	-80.208%
2016-11-11	0.4450	0.4600	0.4350	0.4450	+1.136%	26,800	-78.652%
2016-11-10	0.4400	0.4600	0.4400	0.4400	0.000%	31,000	-78.409%
2016-11-08	0.4400	0.4700	0.4400	0.4400	0.000%	51,384	-78.409%
2016-11-07	0.4400	0.4450	0.4100	0.4400	-6.383%	31,000	-78.409%
2016-11-04	0.4700	0.4700	0.4500	0.4700	+4.444%	43,000	-79.787%
2016-11-03	0.4500	0.5100	0.4500	0.4500	-10.000%	112,800	-78.889%
2016-11-02	0.5000	0.5000	0.5000	0.5000	+2.041%	35,000	-81.000%
2016-10-31	0.4900	0.4900	0.4500	0.4900	0.000%	15,000	-80.612%
2016-10-28	0.4900	0.5000	0.4650	0.4900	+8.889%	34,500	-80.612%
2016-10-27	0.4500	0.4700	0.4200	0.4500	-6.250%	274,455	-78.889%
2016-10-26	0.4800	0.4800	0.4800	0.4800	+2.128%	20,500	-80.208%
2016-10-25	0.4700	0.5100	0.4700	0.4700	-6.000%	87,800	-79.787%
2016-10-24	0.5000	0.5500	0.4700	0.5000	-9.091%	193,650	-81.000%
2016-10-21	0.5500	0.5500	0.5500	0.5500	+5.769%	3,000	-82.727%
2016-10-20	0.5200	0.5900	0.5200	0.5200	-5.455%	17,003	-81.731%
2016-10-18	0.5500	0.5600	0.5500	0.5500	0.000%	37,500	-82.727%
2016-10-17	0.5500	0.5500	0.5500	0.5500	0.000%	7,500	-82.727%
2016-10-14	0.5500	0.5600	0.5500	0.5500	0.000%	9,100	-82.727%
2016-10-12	0.5500	0.5600	0.5500	0.5500	-8.333%	43,500	-82.727%
2016-10-06	0.6000	0.6000	0.6000	0.6000	0.000%	24,000	-84.167%
2016-10-05	0.6000	0.6000	0.6000	0.6000	+7.143%	1,100	-84.167%
2016-10-04	0.5600	0.6000	0.5600	0.5600	-17.647%	15,500	-83.036%
2016-09-30	0.6800	0.6900	0.6800	0.6800	+11.475%	10,000	-86.029%
2016-09-28	0.6100	0.6100	0.6000	0.6100	-12.857%	1,145	-84.426%
2016-09-27	0.7000	0.7000	0.7000	0.7000	0.000%	8,300	-86.429%
2016-09-23	0.7000	0.7500	0.6700	0.7000	+4.478%	78,890	-86.429%
2016-09-22	0.6700	0.6800	0.6200	0.6700	+11.667%	76,300	-85.821%
2016-09-21	0.6000	0.6000	0.5900	0.6000	0.000%	37,500	-84.167%
2016-09-20	0.6000	0.6000	0.5500	0.6000	+9.091%	69,500	-84.167%
2016-09-19	0.5500	0.6000	0.5500	0.5500	-8.333%	3,000	-82.727%
2016-09-16	0.6000	0.6100	0.5000	0.6000	+3.448%	145,850	-84.167%
2016-09-15	0.5800	0.5800	0.5000	0.5800	+16.000%	60,000	-83.621%
2016-09-14	0.5000	0.5000	0.5000	0.5000	+2.041%	10,000	-81.000%
2016-09-13	0.4900	0.5200	0.4900	0.4900	-5.769%	53,800	-80.612%
2016-09-12	0.5200	0.5300	0.5200	0.5200	-7.143%	16,215	-81.731%
2016-09-09	0.5600	0.5900	0.5300	0.5600	-5.085%	25,300	-83.036%
2016-09-08	0.5900	0.5900	0.5500	0.5900	+1.724%	15,500	-83.898%
2016-09-07	0.5800	0.5900	0.5800	0.5800	-3.333%	3,450	-83.621%
2016-09-06	0.6000	0.6000	0.5900	0.6000	+11.111%	51,200	-84.167%
2016-09-02	0.5400	0.5800	0.5300	0.5400	-10.000%	30,500	-82.407%
2016-09-01	0.6000	0.6100	0.5800	0.6000	+15.385%	90,325	-84.167%
2016-08-31	0.5200	0.5200	0.5000	0.5200	+1.961%	7,000	-81.731%
2016-08-30	0.5100	0.6000	0.5100	0.5100	-15.000%	48,700	-81.373%
2016-08-29	0.6000	0.6000	0.5600	0.6000	+15.385%	31,000	-84.167%
2016-08-26	0.5200	0.5200	0.4800	0.5200	-5.455%	21,757	-81.731%
2016-08-25	0.5500	0.6100	0.4950	0.5500	-3.509%	26,500	-82.727%
2016-08-24	0.5700	0.5700	0.4850	0.5700	-5.000%	28,890	-83.333%
2016-08-23	0.6000	0.6300	0.6000	0.6000	-1.639%	11,400	-84.167%
2016-08-22	0.6100	0.6100	0.5500	0.6100	+10.909%	107,000	-84.426%
2016-08-18	0.5500	0.5500	0.5500	0.5500	+10.000%	500	-82.727%
2016-08-15	0.5000	0.5000	0.5000	0.5000	0.000%	12,425	-81.000%
2016-08-12	0.5000	0.5000	0.5000	0.5000	0.000%	3,444	-81.000%
2016-08-11	0.5000	0.5000	0.5000	0.5000	0.000%	19,500	-81.000%
2016-08-10	0.5000	0.5000	0.5000	0.5000	0.000%	3,500	-81.000%
2016-08-09	0.5000	0.5000	0.5000	0.5000	0.000%	1,000	-81.000%
2016-08-08	0.5000	0.5000	0.5000	0.5000	0.000%	10,000	-81.000%
2016-08-04	0.5000	0.5300	0.5000	0.5000	-1.961%	50,000	-81.000%
2016-08-03	0.5100	0.5100	0.5000	0.5100	-7.273%	52,300	-81.373%
2016-08-02	0.5500	0.5500	0.5500	0.5500	-8.333%	1,900	-82.727%
2016-07-28	0.6000	0.6000	0.6000	0.6000	+1.695%	1,240	-84.167%
2016-07-27	0.5900	0.6000	0.5000	0.5900	+18.000%	30,500	-83.898%
2016-07-26	0.5000	0.5500	0.5000	0.5000	-9.091%	13,000	-81.000%
2016-07-25	0.5500	0.5500	0.5500	0.5500	-8.333%	4,000	-82.727%
2016-07-22	0.6000	0.6000	0.6000	0.6000	+9.091%	16,000	-84.167%
2016-07-21	0.5500	0.5500	0.5500	0.5500	+10.000%	4,000	-82.727%
2016-07-20	0.5000	0.5000	0.5000	0.5000	+1.010%	1,500	-81.000%
2016-07-19	0.4950	0.5000	0.4900	0.4950	-2.941%	67,550	-80.808%
2016-07-18	0.5100	0.5700	0.5100	0.5100	-12.069%	52,000	-81.373%
2016-07-15	0.5800	0.5800	0.5800	0.5800	0.000%	35,000	-83.621%
2016-07-14	0.5800	0.6000	0.5800	0.5800	-3.333%	52,500	-83.621%
2016-07-13	0.6000	0.6500	0.6000	0.6000	0.000%	30,000	-84.167%
2016-07-12	0.6000	0.6000	0.6000	0.6000	0.000%	14,000	-84.167%
2016-07-11	0.6000	0.6000	0.6000	0.6000	-3.226%	28,900	-84.167%
2016-07-08	0.6200	0.6200	0.6000	0.6200	+3.333%	1,600	-84.677%
2016-07-07	0.6000	0.6000	0.6000	0.6000	-3.226%	118,550	-84.167%
2016-07-06	0.6200	0.6200	0.6200	0.6200	-4.615%	5,202	-84.677%
2016-07-05	0.6500	0.6500	0.6000	0.6500	+8.333%	1,500	-85.385%
2016-07-04	0.6000	0.6300	0.6000	0.6000	-4.762%	2,000	-84.167%
2016-06-30	0.6300	0.6300	0.6300	0.6300	-1.563%	1,000	-84.921%
2016-06-29	0.6400	0.6400	0.6400	0.6400	0.000%	1,500	-85.156%
2016-06-28	0.6400	0.6500	0.5700	0.6400	+1.587%	3,500	-85.156%
2016-06-27	0.6300	0.6300	0.6000	0.6300	-1.563%	7,000	-84.921%
2016-06-24	0.6400	0.6600	0.6400	0.6400	-3.030%	3,200	-85.156%
2016-06-23	0.6600	0.6600	0.6600	0.6600	+1.538%	1,200	-85.606%
2016-06-22	0.6500	0.6600	0.6500	0.6500	-1.515%	8,550	-85.385%
2016-06-21	0.6600	0.7000	0.6600	0.6600	-5.714%	9,000	-85.606%
2016-06-17	0.7000	0.7200	0.7000	0.7000	-9.091%	129,000	-86.429%
2016-06-16	0.7700	0.7700	0.7700	0.7700	-3.750%	3,896	-87.662%
2016-06-15	0.8000	0.8000	0.7300	0.8000	+6.667%	45,000	-88.125%
2016-06-14	0.7500	0.7500	0.7500	0.7500	-6.250%	10,750	-87.333%
2016-06-13	0.8000	0.8000	0.7500	0.8000	+2.564%	11,544	-88.125%
2016-06-10	0.7800	0.7900	0.7700	0.7800	+1.299%	16,200	-87.821%
2016-06-09	0.7700	0.7700	0.7500	0.7700	+2.667%	6,250	-87.662%
2016-06-08	0.7500	0.7500	0.7000	0.7500	+10.294%	117,550	-87.333%
2016-06-07	0.6800	0.7100	0.6800	0.6800	-2.857%	103,000	-86.029%
2016-06-06	0.7000	0.7000	0.7000	0.7000	-3.448%	81,000	-86.429%
2016-06-03	0.7250	0.7300	0.7200	0.7250	+3.571%	3,800	-86.897%
2016-06-02	0.7000	0.7300	0.7000	0.7000	-6.667%	101,500	-86.429%
2016-06-01	0.7500	0.7500	0.6900	0.7500	+8.696%	43,100	-87.333%
2016-05-31	0.6900	0.6900	0.6600	0.6900	+4.545%	143,290	-86.232%
2016-05-30	0.6600	0.7000	0.6600	0.6600	+4.762%	10,500	-85.606%
2016-05-27	0.6300	0.6300	0.6300	0.6300	-1.563%	500	-84.921%
2016-05-26	0.6400	0.6800	0.6300	0.6400	-1.538%	33,000	-85.156%
2016-05-25	0.6500	0.6500	0.6500	0.6500	0.000%	60,700	-85.385%
2016-05-24	0.6500	0.6500	0.6500	0.6500	-2.985%	5,500	-85.385%
2016-05-20	0.6700	0.6700	0.6600	0.6700	-4.286%	5,000	-85.821%
2016-05-19	0.7000	0.7000	0.6500	0.7000	+7.692%	3,200	-86.429%

.dark-mode .NWYryY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NWYryY{ color: #333333; background-color: white; border: 2px solid #333333; }FANFIRST ATLANTIC NICKEL & COBALT CORPstock CVE

FAN
FIRST ATLANTIC NICKEL & COBALT CORP
stock CVE