Dark

FNKLF
First Nickel Inc Common Shares (Canada)
stock OTC

Inactive

Jul 24, 2019

0.000100USD0.000%(0.000000)10,000

Pre-market

0.00USD-100.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-07-24	0.000100	0.000100	0.000100	0.000100	0.000%	10,000	0.000%
2019-06-12	0.000100	0.000100	0.000100	0.000100	+9,900.000%	5,000	0.000%
2019-05-28	0.000001	0.000001	0.000001	0.000001	-99.000%	5,000	+9,900.000%
2019-02-26	0.000100	0.000100	0.000100	0.000100	0.000%	100,000	0.000%
2019-01-08	0.000100	0.000100	0.000100	0.000100	0.000%	21,500	0.000%
2018-12-13	0.000100	0.000100	0.000100	0.000100	0.000%	100,000	0.000%
2018-12-07	0.000100	0.000100	0.000100	0.000100	0.000%	17,960	0.000%
2018-08-07	0.000100	0.000100	0.000100	0.000100	-90.000%	60,000	0.000%
2018-07-25	0.001000	0.001000	0.001000	0.001000	+900.000%	3,000	-90.000%
2018-06-22	0.000100	0.000100	0.000100	0.000100	0.000%	5,080	0.000%
2018-06-08	0.000100	0.000100	0.000100	0.000100	0.000%	4,000	0.000%
2018-06-07	0.000100	0.000100	0.000100	0.000100	0.000%	4,000	0.000%
2018-05-24	0.000100	0.000100	0.000100	0.000100	0.000%	2,000	0.000%
2018-05-15	0.000100	0.000100	0.000100	0.000100	0.000%	870	0.000%
2018-02-06	0.000100	0.000100	0.000100	0.000100	0.000%	10,000	0.000%
2018-02-01	0.000100	0.000100	0.000100	0.000100	0.000%	3,460	0.000%
2018-01-19	0.000100	0.000100	0.000100	0.000100	0.000%	30,000	0.000%
2018-01-16	0.000100	0.000100	0.000100	0.000100	+900.000%	30,000	0.000%
2018-01-12	0.000010	0.000010	0.000010	0.000010	0.000%	30,000	+900.000%
2017-12-20	0.000010	0.000010	0.000010	0.000010	-90.000%	6,000	+900.000%
2017-10-30	0.000100	0.000100	0.000100	0.000100	-90.000%	20,000	0.000%
2017-10-17	0.001000	0.001000	0.001000	0.001000	+900.000%	15,000	-90.000%
2017-10-11	0.000100	0.000100	0.000100	0.000100	0.000%	10,000	0.000%
2017-10-04	0.000100	0.000100	0.000100	0.000100	0.000%	40,000	0.000%
2017-10-03	0.000100	0.000100	0.000100	0.000100	0.000%	353,740	0.000%
2017-09-12	0.000100	0.000100	0.000100	0.000100	0.000%	10,000	0.000%
2017-08-01	0.000100	0.000100	0.000100	0.000100	0.000%	100,000	0.000%
2017-07-31	0.000100	0.000100	0.000100	0.000100	0.000%	100,000	0.000%
2017-07-05	0.000100	0.000100	0.000100	0.000100	+9,900.000%	5,000	0.000%
2016-10-25	0.000001	0.000001	0.000001	0.000001	-90.000%	833,000	+9,900.000%
2016-10-07	0.000100	0.000100	0.000010	0.000010	0.000%	30,000	+900.000%
2016-09-15	0.000010	0.000010	0.000010	0.000010	-90.000%	47,000	+900.000%
2016-08-29	0.000100	0.000100	0.000100	0.000100	0.000%	193,500	0.000%
2016-06-29	0.000100	0.000100	0.000100	0.000100	0.000%	60,000	0.000%
2016-04-04	0.000100	0.000100	0.000100	0.000100	+900.000%	40,000	0.000%
2016-01-26	0.000010	0.000010	0.000010	0.000010	+900.000%	820,000	+900.000%
2016-01-22	0.000001	0.000001	0.000001	0.000001	-66.667%	10,000	+9,900.000%
2015-12-24	0.000003	0.000003	0.000003	0.000003	-97.000%	3,601	+3,233.333%
2015-12-22	0.000100	0.000100	0.000100	0.000100	0.000%	10,000	0.000%
2015-12-18	0.000100	0.000100	0.000100	0.000100	0.000%	2,000	0.000%
2015-12-17	0.000100	0.000100	0.000100	0.000100	+900.000%	47,000	0.000%
2015-12-03	0.000010	0.000010	0.000010	0.000010	-90.000%	73,500	+900.000%
2015-11-30	0.000100	0.000100	0.000100	0.000100	0.000%	13,000	0.000%
2015-11-25	0.000100	0.000100	0.000100	0.000100	+900.000%	12,500	0.000%
2015-11-23	0.000010	0.000010	0.000010	0.000010	-90.000%	2,000	+900.000%
2015-11-02	0.000100	0.000100	0.000100	0.000100	+900.000%	3,000	0.000%
2015-10-29	0.000010	0.000010	0.000010	0.000010	0.000%	174,625	+900.000%
2015-10-28	0.000010	0.000010	0.000010	0.000010	0.000%	74,090	+900.000%
2015-10-22	0.000010	0.000010	0.000010	0.000010	+900.000%	2,600	+900.000%
2015-10-07	0.000010	0.000010	0.000001	0.000001	-99.000%	366,000	+9,900.000%
2015-10-06	0.000100	0.000100	0.000100	0.000100	+900.000%	2,500	0.000%
2015-09-30	0.000010	0.000010	0.000010	0.000010	-99.000%	600,000	+900.000%
2015-09-16	0.001000	0.001000	0.001000	0.001000	0.000%	70,000	-90.000%
2015-05-22	0.001000	0.001000	0.001000	0.001000	0.000%	10,000	-90.000%
2015-05-20	0.001000	0.001000	0.001000	0.001000	0.000%	10,000	-90.000%
2015-04-20	0.001000	0.001000	0.001000	0.001000	0.000%	2,588	-90.000%
2015-03-24	0.001000	0.001000	0.001000	0.001000	-66.667%	5,000	-90.000%
2015-03-03	0.001000	0.004000	0.001000	0.003000	-40.000%	29,000	-96.667%
2015-02-12	0.005000	0.005000	0.005000	0.005000	-51.456%	2,000	-98.000%
2015-01-20	0.010300	0.010300	0.010300	0.010300	+243.333%	500	-99.029%
2015-01-16	0.003000	0.003000	0.003000	0.003000	-83.333%	43,000	-96.667%
2015-01-12	0.018000	0.018000	0.018000	0.018000	+125.000%	1,166	-99.444%
2014-12-30	0.006600	0.008000	0.006600	0.008000	-25.234%	9,000	-98.750%
2014-12-23	0.010700	0.010700	0.010700	0.010700	+33.750%	16,900	-99.065%
2014-12-19	0.008000	0.008000	0.008000	0.008000	-27.273%	8,000	-98.750%
2014-12-08	0.011000	0.011000	0.011000	0.011000	+37.500%	70,000	-99.091%
2014-11-25	0.008000	0.008000	0.008000	0.008000	-27.273%	34,500	-98.750%
2014-10-16	0.011000	0.011000	0.011000	0.011000	-38.889%	10,000	-99.091%
2014-09-19	0.018000	0.018000	0.018000	0.018000	-12.195%	1,000	-99.444%
2014-08-29	0.020500	0.020500	0.020500	0.020500	-21.154%	2,000	-99.512%
2014-08-28	0.026000	0.026000	0.026000	0.026000	-10.345%	2,000	-99.615%
2014-07-17	0.029000	0.029000	0.029000	0.029000	+13.725%	23,000	-99.655%
2014-06-20	0.025500	0.025500	0.025500	0.025500	-15.282%	2,000	-99.608%
2014-06-16	0.030100	0.030100	0.030100	0.030100	-11.471%	10,000	-99.668%
2014-04-08	0.043700	0.043700	0.034000	0.034000	-19.048%	31,000	-99.706%
2014-01-17	0.042000	0.042000	0.042000	0.042000	+44.828%	50,000	-99.762%
2014-01-16	0.029000	0.029000	0.029000	0.029000	+141.667%	300	-99.655%
2014-01-03	0.012000	0.012000	0.012000	0.012000	+9.091%	2,300	-99.167%
2013-11-27	0.011000	0.011000	0.011000	0.011000	-8.333%	2,500	-99.091%
2013-11-12	0.012000	0.012000	0.012000	0.012000	+1.695%	2,000	-99.167%
2013-11-11	0.011800	0.011800	0.011800	0.011800	+26.882%	10,000	-99.153%
2013-11-05	0.011000	0.011000	0.009300	0.009300	-43.976%	230,000	-98.925%
2013-10-25	0.016600	0.016600	0.016600	0.016600	-31.967%	12,000	-99.398%
2013-10-02	0.025000	0.025000	0.024400	0.024400	+36.313%	10,000	-99.590%
2013-09-27	0.017900	0.017900	0.017900	0.017900	+5.294%	128,000	-99.441%
2013-09-26	0.017000	0.017000	0.017000	0.017000	-22.374%	100,000	-99.412%
2013-09-19	0.021900	0.021900	0.021900	0.021900	+0.459%	850	-99.543%
2013-09-17	0.021800	0.021800	0.021800	0.021800	+16.578%	1,000	-99.541%
2013-08-29	0.018700	0.018700	0.018700	0.018700	+3.889%	250,000	-99.465%
2013-08-27	0.018000	0.018000	0.018000	0.018000	-5.263%	79,000	-99.444%
2013-08-26	0.019000	0.019000	0.019000	0.019000	-14.414%	258,000	-99.474%
2013-08-14	0.022200	0.022200	0.022200	0.022200	+2.778%	4,000	-99.550%
2013-08-01	0.021600	0.021600	0.021600	0.021600	-1.818%	138,000	-99.537%
2013-06-10	0.022000	0.022000	0.022000	0.022000	-20.578%	158,000	-99.545%
2013-06-06	0.027700	0.027700	0.027700	0.027700	+2.593%	128,000	-99.639%
2013-05-31	0.027000	0.027000	0.027000	0.027000	-30.769%	158,000	-99.630%
2013-05-24	0.039000	0.039000	0.039000	0.039000	+23.810%	100,000	-99.744%
2013-05-08	0.031500	0.031500	0.031500	0.031500	-25.708%	100,000	-99.683%
2013-03-28	0.042400	0.042400	0.042400	0.042400	-5.778%	30,000	-99.764%
2013-03-27	0.045000	0.045000	0.045000	0.045000	+20.968%	30,000	-99.778%
2013-03-25	0.037200	0.037200	0.037200	0.037200	-24.082%	1,000	-99.731%
2013-03-11	0.049000	0.049000	0.049000	0.049000	+4.255%	130,000	-99.796%
2013-02-06	0.047000	0.047000	0.047000	0.047000	-11.321%	134,000	-99.787%
2012-12-27	0.053000	0.053000	0.053000	0.053000	+2.317%	3,500	-99.811%
2012-12-18	0.051800	0.051800	0.051800	0.051800	+3.600%	120,000	-99.807%
2012-12-17	0.051000	0.051000	0.050000	0.050000	-6.015%	78,000	-99.800%
2012-12-11	0.053200	0.053200	0.053200	0.053200	+0.377%	10,000	-99.812%
2012-12-06	0.053000	0.053000	0.053000	0.053000	+6.000%	2,000	-99.811%
2012-12-05	0.050500	0.050500	0.050000	0.050000	-20.000%	15,000	-99.800%
2012-11-29	0.062500	0.062500	0.062500	0.062500	+18.147%	100,000	-99.840%
2012-11-28	0.052900	0.052900	0.052900	0.052900	-7.679%	138,000	-99.811%
2012-11-16	0.057300	0.057300	0.057300	0.057300	-9.048%	80,000	-99.825%
2012-11-02	0.063000	0.063000	0.063000	0.063000	+4.651%	5,400	-99.841%
2012-11-01	0.063000	0.063000	0.060200	0.060200	-10.815%	117,800	-99.834%
2012-10-24	0.067500	0.067500	0.067500	0.067500	+35.000%	23,000	-99.852%
2012-10-22	0.053000	0.053000	0.050000	0.050000	-12.281%	191,000	-99.800%
2012-10-17	0.043000	0.057000	0.043000	0.057000	0.000%	166,000	-99.825%
2012-10-16	0.043000	0.057000	0.043000	0.057000	+7.345%	68,600	-99.825%
2012-10-15	0.053100	0.053100	0.053100	0.053100	-12.951%	138,000	-99.812%
2012-10-03	0.061000	0.061000	0.061000	0.061000	+25.000%	120,000	-99.836%
2012-10-02	0.053500	0.053500	0.048800	0.048800	-7.925%	33,000	-99.795%
2012-09-28	0.053000	0.053000	0.053000	0.053000	-1.852%	80,000	-99.811%
2012-09-27	0.054000	0.054000	0.054000	0.054000	+1.887%	53,000	-99.815%
2012-09-26	0.051000	0.053000	0.051000	0.053000	+1.923%	7,000	-99.811%
2012-09-20	0.050000	0.052000	0.050000	0.052000	-18.750%	32,000	-99.808%
2012-09-19	0.064000	0.064000	0.064000	0.064000	+10.345%	100,000	-99.844%
2012-09-14	0.058000	0.058000	0.058000	0.058000	-20.548%	10,000	-99.828%
2012-09-13	0.066000	0.073000	0.065000	0.073000	+7.038%	145,500	-99.863%
2012-08-29	0.068200	0.068200	0.068200	0.068200	+7.064%	134,000	-99.853%
2012-08-20	0.065700	0.065700	0.063700	0.063700	-17.487%	53,000	-99.843%
2012-08-14	0.077200	0.077200	0.077200	0.077200	+14.370%	79,000	-99.870%
2012-08-13	0.067500	0.067500	0.067500	0.067500	-13.462%	108,000	-99.852%
2012-08-10	0.078000	0.078000	0.078000	0.078000	+20.556%	79,000	-99.872%
2012-07-24	0.064700	0.064700	0.064700	0.064700	-14.868%	10,000	-99.845%
2012-07-10	0.076000	0.076000	0.076000	0.076000	-1.299%	80,000	-99.868%
2012-06-29	0.077000	0.077000	0.077000	0.077000	+17.557%	125,000	-99.870%
2012-06-27	0.065500	0.065500	0.065500	0.065500	-16.026%	3,900	-99.847%
2012-06-21	0.066000	0.078000	0.066000	0.078000	-1.266%	14,000	-99.872%
2012-06-20	0.064000	0.079000	0.064000	0.079000	+23.438%	129,000	-99.873%
2012-06-13	0.064000	0.064000	0.064000	0.064000	-15.789%	70,000	-99.844%
2012-06-06	0.076000	0.076000	0.076000	0.076000	+7.042%	6,500	-99.868%
2012-06-05	0.071000	0.071000	0.060000	0.071000	-5.333%	25,000	-99.859%
2012-06-04	0.075000	0.075000	0.075000	0.075000	+5.634%	10,000	-99.867%
2012-05-22	0.071000	0.080000	0.071000	0.071000	-7.792%	35,500	-99.859%
2012-05-15	0.077000	0.077000	0.077000	0.077000	-23.000%	27,500	-99.870%
2012-05-11	0.087500	0.100000	0.087500	0.100000	0.000%	5,100	-99.900%
2012-05-09	0.100000	0.100000	0.100000	0.100000	-8.257%	7,000	-99.900%
2012-05-03	0.109000	0.109000	0.109000	0.109000	+6.863%	12,000	-99.908%
2012-05-02	0.102000	0.102000	0.102000	0.102000	+6.250%	5,000	-99.902%
2012-04-20	0.096000	0.096000	0.096000	0.096000	-8.745%	13,000	-99.896%
2012-04-13	0.106000	0.106000	0.105200	0.105200	+5.200%	20,000	-99.905%
2012-04-10	0.098000	0.100000	0.092000	0.100000	-9.910%	44,000	-99.900%
2012-03-30	0.111000	0.111000	0.111000	0.111000	+2.778%	6,600	-99.910%
2012-03-27	0.109000	0.109000	0.108000	0.108000	+6.931%	15,000	-99.907%
2012-03-19	0.101000	0.101000	0.101000	0.101000	-1.942%	20,000	-99.901%
2012-03-16	0.103000	0.103000	0.103000	0.103000	-22.498%	2,000	-99.903%
2012-02-03	0.130000	0.132900	0.130000	0.132900	+4.893%	46,000	-99.925%
2012-01-30	0.126700	0.126700	0.126700	0.126700	+15.182%	1,000	-99.921%
2012-01-26	0.110000	0.110000	0.110000	0.110000	+17.396%	6,000	-99.909%
2012-01-24	0.093700	0.093700	0.093700	0.093700	-14.818%	850	-99.893%
2012-01-18	0.110000	0.110000	0.110000	0.110000	+4.563%	14,500	-99.909%
2012-01-12	0.110000	0.110000	0.105200	0.105200	+5.200%	21,000	-99.905%
2012-01-06	0.100000	0.100000	0.100000	0.100000	-0.498%	1,000	-99.900%
2011-12-30	0.100500	0.100500	0.100500	0.100500	-3.828%	3,000	-99.900%
2011-12-21	0.104500	0.104500	0.104500	0.104500	-6.110%	4,000	-99.904%
2011-12-15	0.101400	0.116200	0.101200	0.111300	+5.598%	77,575	-99.910%
2011-12-14	0.105400	0.105400	0.105400	0.105400	+0.381%	10,000	-99.905%
2011-11-25	0.105000	0.105000	0.105000	0.105000	-6.334%	7,000	-99.905%
2011-11-18	0.112100	0.112100	0.112100	0.112100	-0.709%	70,000	-99.911%
2011-11-14	0.112900	0.112900	0.112900	0.112900	-2.504%	1,000	-99.911%
2011-11-11	0.115800	0.115800	0.115800	0.115800	-9.743%	14,000	-99.914%
2011-11-08	0.128300	0.128300	0.128300	0.128300	+4.140%	100,000	-99.922%
2011-11-02	0.123200	0.123200	0.123200	0.123200	+2.241%	4,000	-99.919%
2011-10-28	0.120300	0.120500	0.120300	0.120500	+16.425%	5,337	-99.917%
2011-10-26	0.103500	0.103500	0.103500	0.103500	-1.240%	1,000	-99.903%
2011-10-13	0.104800	0.104800	0.100000	0.104800	-1.964%	45,000	-99.905%
2011-10-11	0.106900	0.106900	0.106900	0.106900	+16.831%	20,000	-99.906%
2011-10-07	0.091500	0.091500	0.091500	0.091500	+8.929%	30,000	-99.891%
2011-10-04	0.089000	0.089000	0.084000	0.084000	-34.118%	8,300	-99.881%
2011-09-27	0.127500	0.127500	0.127500	0.127500	+25.616%	2,000	-99.922%
2011-09-26	0.101500	0.101500	0.101500	0.101500	-22.814%	4,000	-99.901%
2011-09-15	0.131500	0.131500	0.131500	0.131500	+1.154%	7,000	-99.924%
2011-09-12	0.141000	0.141000	0.130000	0.130000	-11.565%	52,300	-99.923%
2011-09-07	0.147000	0.147000	0.147000	0.147000	-4.172%	4,000	-99.932%
2011-08-31	0.153400	0.153400	0.153400	0.153400	-2.911%	2,800	-99.935%
2011-08-30	0.158500	0.158500	0.158000	0.158000	+7.337%	7,000	-99.937%
2011-08-11	0.147200	0.147200	0.147200	0.147200	+22.667%	2,000	-99.932%
2011-08-09	0.123800	0.123800	0.120000	0.120000	-29.412%	75,000	-99.917%
2011-07-22	0.170000	0.170000	0.170000	0.170000	-8.356%	3,500	-99.941%
2011-07-07	0.179400	0.185500	0.179400	0.185500	+8.543%	5,000	-99.946%
2011-07-06	0.170900	0.170900	0.170900	0.170900	+2.890%	2,000	-99.941%
2011-07-05	0.166100	0.166100	0.166100	0.166100	+6.202%	5,000	-99.940%
2011-06-29	0.161200	0.161300	0.156400	0.156400	+1.691%	100,000	-99.936%
2011-06-24	0.153800	0.153800	0.153800	0.153800	-3.574%	50,000	-99.935%
2011-06-21	0.159500	0.159500	0.159500	0.159500	+2.572%	4,000	-99.937%
2011-06-17	0.153000	0.155500	0.153000	0.155500	-4.308%	1,967	-99.936%
2011-06-16	0.162500	0.162500	0.162500	0.162500	+1.563%	7,500	-99.938%
2011-06-14	0.160000	0.160000	0.160000	0.160000	-0.249%	13,500	-99.938%
2011-06-13	0.160400	0.160400	0.160400	0.160400	-4.807%	35,000	-99.938%
2011-06-08	0.168500	0.168500	0.168500	0.168500	-4.533%	5,000	-99.941%
2011-06-03	0.176500	0.176500	0.176500	0.176500	+0.857%	1,750	-99.943%
2011-06-02	0.175000	0.175000	0.175000	0.175000	-2.778%	20,000	-99.943%
2011-06-01	0.180000	0.180000	0.180000	0.180000	-5.710%	10,000	-99.944%
2011-05-31	0.191400	0.201700	0.186000	0.190900	+16.545%	30,500	-99.948%
2011-05-27	0.163800	0.163800	0.163800	0.163800	-1.027%	1,000	-99.939%
2011-05-25	0.165500	0.165500	0.165500	0.165500	+7.958%	2,000	-99.940%
2011-05-24	0.163500	0.163500	0.153300	0.153300	-2.294%	19,000	-99.935%
2011-05-13	0.156900	0.156900	0.156900	0.156900	-2.848%	1,666	-99.936%
2011-05-10	0.161500	0.161500	0.161500	0.161500	+6.390%	1,667	-99.938%
2011-05-09	0.151800	0.151800	0.151800	0.151800	-9.911%	200,000	-99.934%
2011-05-03	0.168500	0.168500	0.168500	0.168500	+6.984%	25,000	-99.941%
2011-04-26	0.157500	0.157500	0.157500	0.157500	+1.942%	7,000	-99.937%
2011-04-20	0.154500	0.154500	0.154500	0.154500	-1.967%	43,000	-99.935%
2011-04-15	0.157600	0.157600	0.157600	0.157600	-10.708%	2,000	-99.937%
2011-04-05	0.176500	0.176500	0.176500	0.176500	+12.277%	1,000	-99.943%
2011-04-04	0.157200	0.157200	0.157200	0.157200	-1.132%	2,300	-99.936%
2011-03-28	0.159000	0.159000	0.159000	0.159000	+8.681%	20,000	-99.937%
2011-03-21	0.146300	0.146300	0.146300	0.146300	-0.476%	10,000	-99.932%
2011-03-16	0.147000	0.147000	0.147000	0.147000	+3.521%	2,000	-99.932%
2011-03-15	0.152000	0.152000	0.142000	0.142000	-8.328%	21,000	-99.930%
2011-03-09	0.160000	0.160000	0.154900	0.154900	-0.769%	20,000	-99.935%
2011-03-07	0.165000	0.165000	0.156100	0.156100	+4.067%	108,000	-99.936%
2011-02-24	0.150000	0.150000	0.150000	0.150000	+0.536%	10,000	-99.933%
2011-02-23	0.149200	0.149200	0.149200	0.149200	-10.925%	38,000	-99.933%
2011-02-22	0.167500	0.167500	0.167500	0.167500	-17.569%	8,300	-99.940%
2011-02-17	0.187800	0.203200	0.187800	0.203200	+8.547%	1,400	-99.951%
2011-02-14	0.187200	0.187200	0.187200	0.187200	+9.795%	10,000	-99.947%
2011-02-09	0.189200	0.189200	0.170500	0.170500	-9.645%	170,700	-99.941%
2011-02-08	0.194900	0.194900	0.188700	0.188700	-8.885%	38,500	-99.947%
2011-02-07	0.176800	0.215500	0.176800	0.207100	+36.790%	96,700	-99.952%
2011-02-01	0.156200	0.156200	0.151400	0.151400	+3.699%	6,650	-99.934%
2011-01-27	0.145800	0.146000	0.145800	0.146000	-6.410%	11,000	-99.932%
2011-01-24	0.156000	0.156000	0.156000	0.156000	+0.128%	1,350	-99.936%
2011-01-19	0.155800	0.155800	0.155800	0.155800	-0.701%	6,100	-99.936%
2011-01-12	0.156900	0.156900	0.156900	0.156900	-4.154%	45,000	-99.936%
2011-01-10	0.163700	0.163700	0.163700	0.163700	-7.041%	1,000	-99.939%
2011-01-06	0.176100	0.176100	0.176100	0.176100	+3.103%	25,000	-99.943%
2011-01-05	0.142200	0.170800	0.142200	0.170800	+21.913%	15,000	-99.941%
2010-12-30	0.127000	0.140100	0.127000	0.140100	+1.522%	4,000	-99.929%
2010-12-21	0.132200	0.138000	0.132200	0.138000	+11.470%	73,000	-99.928%
2010-12-17	0.103500	0.123800	0.103500	0.123800	+24.547%	22,400	-99.919%
2010-12-13	0.099400	0.099400	0.099400	0.099400	-11.250%	3,000	-99.899%
2010-12-10	0.112000	0.112000	0.112000	0.112000	+13.131%	1,000	-99.911%
2010-12-09	0.099000	0.099000	0.099000	0.099000	-10.891%	20,000	-99.899%
2010-12-07	0.111100	0.111100	0.111100	0.111100	+12.109%	2,500	-99.910%
2010-12-06	0.099100	0.099100	0.099100	0.099100	-0.201%	1,000	-99.899%
2010-12-03	0.099300	0.099300	0.099300	0.099300	-3.405%	1,000	-99.899%
2010-12-01	0.113100	0.113100	0.102800	0.102800	+3.525%	4,000	-99.903%
2010-11-30	0.105100	0.105100	0.099300	0.099300	-4.885%	4,650	-99.899%
2010-11-23	0.104400	0.104400	0.104400	0.104400	-0.571%	5,000	-99.904%
2010-11-18	0.105000	0.105000	0.105000	0.105000	+0.191%	8,000	-99.905%
2010-11-16	0.104800	0.104800	0.104800	0.104800	-10.274%	10,000	-99.905%
2010-11-11	0.116700	0.116900	0.116700	0.116800	-0.341%	98,000	-99.914%
2010-11-10	0.117200	0.117200	0.117200	0.117200	-6.240%	32,000	-99.915%
2010-11-09	0.125000	0.125000	0.125000	0.125000	-0.080%	10,000	-99.920%
2010-11-05	0.122100	0.125100	0.122100	0.125100	-3.621%	6,500	-99.920%
2010-11-04	0.121900	0.129800	0.121800	0.129800	+0.933%	47,000	-99.923%
2010-10-27	0.128600	0.128600	0.128600	0.128600	-6.268%	10,000	-99.922%
2010-10-25	0.132500	0.137200	0.132500	0.137200	+8.458%	27,000	-99.927%
2010-10-20	0.126500	0.126500	0.126500	0.126500	-12.457%	12,500	-99.921%
2010-10-18	0.144500	0.144500	0.144500	0.144500	-3.667%	400	-99.931%
2010-10-14	0.166000	0.166000	0.150000	0.150000	-10.018%	8,000	-99.933%
2010-10-13	0.159500	0.170000	0.159500	0.166700	+9.168%	41,000	-99.940%
2010-10-12	0.152700	0.152700	0.152700	0.152700	-2.115%	75,000	-99.935%
2010-10-08	0.132000	0.156000	0.132000	0.156000	+26.829%	164,500	-99.936%
2010-10-07	0.123000	0.123000	0.123000	0.123000	+6.126%	4,000	-99.919%
2010-10-06	0.116000	0.116000	0.115900	0.115900	+2.295%	50,000	-99.914%
2010-10-05	0.113300	0.113300	0.113300	0.113300	+23.018%	1,000	-99.912%
2010-09-29	0.092100	0.092100	0.092100	0.092100	-7.530%	75,000	-99.891%
2010-09-27	0.099500	0.099600	0.099500	0.099600	+1.840%	20,000	-99.900%
2010-09-22	0.082600	0.097800	0.082600	0.097800	-4.399%	45,000	-99.898%
2010-09-16	0.102300	0.102300	0.102300	0.102300	+2.711%	10,000	-99.902%
2010-09-15	0.100000	0.100000	0.099600	0.099600	-8.118%	50,000	-99.900%
2010-09-03	0.100500	0.108400	0.100500	0.108400	+15.936%	42,000	-99.908%
2010-08-31	0.093500	0.093500	0.093500	0.093500	-0.532%	7,000	-99.893%
2010-08-25	0.094000	0.094000	0.094000	0.094000	-11.820%	11,500	-99.894%
2010-08-17	0.106600	0.106600	0.106600	0.106600	+2.500%	40,000	-99.906%
2010-08-09	0.104000	0.104000	0.104000	0.104000	-4.500%	10,000	-99.904%
2010-08-03	0.108900	0.108900	0.108900	0.108900	-5.139%	4,000	-99.908%
2010-07-20	0.099500	0.114800	0.099500	0.114800	+6.990%	41,500	-99.913%
2010-07-16	0.107300	0.107300	0.107300	0.107300	+2.190%	2,000	-99.907%
2010-07-09	0.105000	0.105000	0.105000	0.105000	-3.758%	53,000	-99.905%
2010-07-06	0.108900	0.109400	0.094600	0.109100	-5.541%	110,000	-99.908%
2010-06-25	0.113400	0.115500	0.111000	0.115500	+5.000%	24,700	-99.913%
2010-06-18	0.110000	0.110000	0.110000	0.110000	+2.612%	3,700	-99.909%
2010-06-14	0.107200	0.107200	0.107200	0.107200	+1.419%	6,950	-99.907%
2010-06-11	0.105600	0.105700	0.105600	0.105700	-11.696%	30,000	-99.905%
2010-06-02	0.112000	0.119700	0.112000	0.119700	-4.240%	75,000	-99.916%
2010-05-28	0.124000	0.125000	0.124000	0.125000	+16.496%	60,000	-99.920%
2010-05-26	0.107300	0.107300	0.107300	0.107300	-0.648%	20,000	-99.907%
2010-05-25	0.108000	0.108000	0.108000	0.108000	+5.366%	10,000	-99.907%
2010-05-20	0.102500	0.102500	0.102500	0.102500	+1.085%	5,000	-99.902%
2010-05-18	0.101400	0.101400	0.101400	0.101400	-19.524%	50,000	-99.901%
2010-05-17	0.126000	0.126000	0.126000	0.126000	-3.077%	15,000	-99.921%
2010-05-13	0.132800	0.132800	0.129900	0.130000	+1.246%	30,000	-99.923%
2010-05-12	0.112800	0.128400	0.112800	0.128400	-1.231%	76,000	-99.922%
2010-05-10	0.130000	0.130000	0.130000	0.130000	+8.333%	42,000	-99.923%
2010-05-07	0.120000	0.120000	0.120000	0.120000	-13.669%	47,000	-99.917%
2010-04-29	0.139000	0.139000	0.139000	0.139000	+0.725%	49,000	-99.928%
2010-04-28	0.138000	0.138000	0.138000	0.138000	-0.719%	154,000	-99.928%
2010-04-27	0.139000	0.139000	0.139000	0.139000	-7.148%	10,000	-99.928%
2010-04-23	0.149700	0.149700	0.149700	0.149700	-3.606%	5,000	-99.933%
2010-04-20	0.155300	0.155300	0.155300	0.155300	-2.327%	1,000	-99.936%
2010-04-15	0.159000	0.159000	0.159000	0.159000	-3.049%	36,000	-99.937%
2010-04-14	0.164000	0.164000	0.164000	0.164000	0.000%	38,000	-99.939%
2010-04-13	0.149000	0.165000	0.149000	0.164000	-0.606%	84,128	-99.939%
2010-04-12	0.165000	0.165000	0.165000	0.165000	+0.610%	25,000	-99.939%
2010-04-09	0.159000	0.164000	0.159000	0.164000	-3.529%	59,000	-99.939%
2010-04-08	0.149600	0.170000	0.149600	0.170000	+0.592%	110,000	-99.941%
2010-04-07	0.154000	0.169000	0.154000	0.169000	+12.592%	110,000	-99.941%
2010-04-06	0.150000	0.154000	0.150000	0.150100	+7.368%	146,000	-99.933%
2010-04-05	0.147600	0.147600	0.126600	0.139800	-5.985%	27,000	-99.928%
2010-04-01	0.128000	0.148800	0.128000	0.148700	+8.224%	71,500	-99.933%
2010-03-22	0.138000	0.138000	0.137400	0.137400	-3.239%	8,000	-99.927%
2010-03-11	0.139400	0.142000	0.139400	0.142000	+1.719%	13,000	-99.930%
2010-03-10	0.139600	0.139600	0.139600	0.139600	+6.565%	10,000	-99.928%
2010-03-08	0.131200	0.145900	0.131000	0.131000	-11.606%	12,500	-99.924%
2010-03-04	0.148200	0.148200	0.148200	0.148200	+5.857%	50,000	-99.933%
2010-03-03	0.140000	0.140000	0.140000	0.140000	+2.715%	8,000	-99.929%
2010-02-25	0.121700	0.136300	0.121700	0.136300	-5.216%	17,500	-99.927%
2010-02-16	0.129000	0.143800	0.129000	0.143800	+5.117%	55,000	-99.930%
2010-02-10	0.123900	0.136800	0.123900	0.136800	-2.076%	10,000	-99.927%
2010-02-02	0.139700	0.139700	0.139700	0.139700	+7.462%	2,500	-99.928%
2010-02-01	0.130000	0.130000	0.130000	0.130000	-1.141%	30,000	-99.923%
2010-01-28	0.131500	0.131500	0.131500	0.131500	-0.152%	5,000	-99.924%
2010-01-26	0.131700	0.131700	0.131700	0.131700	-3.869%	20,000	-99.924%
2010-01-21	0.137000	0.137000	0.137000	0.137000	-14.375%	4,000	-99.927%
2010-01-19	0.150200	0.165000	0.150200	0.160000	+9.364%	25,000	-99.938%
2010-01-14	0.146500	0.146500	0.146300	0.146300	+8.370%	33,500	-99.932%
2010-01-12	0.135000	0.135000	0.135000	0.135000	-2.808%	3,000	-99.926%
2010-01-08	0.138900	0.138900	0.138900	0.138900	+17.513%	15,000	-99.928%
2010-01-04	0.118200	0.118200	0.118200	0.118200	-4.369%	5,000	-99.915%
2009-12-30	0.123700	0.123700	0.123600	0.123600	+5.191%	10,000	-99.919%
2009-12-29	0.117500	0.117500	0.117500	0.117500	-2.083%	2,000	-99.915%
2009-12-23	0.120000	0.120000	0.120000	0.120000	+17.302%	5,000	-99.917%
2009-12-17	0.102300	0.102300	0.102300	0.102300	-1.635%	6,500	-99.902%
2009-12-09	0.103900	0.104000	0.103900	0.104000	-8.772%	20,000	-99.904%
2009-12-02	0.120000	0.120000	0.113900	0.114000	+21.277%	65,500	-99.912%
2009-11-30	0.094000	0.094000	0.094000	0.094000	-2.287%	1,000	-99.894%
2009-11-24	0.096200	0.096200	0.096200	0.096200	-4.752%	10,705	-99.896%
2009-11-23	0.101000	0.101000	0.101000	0.101000	-6.308%	6,200	-99.901%
2009-11-20	0.107800	0.107800	0.107800	0.107800	-4.602%	25,000	-99.907%
2009-11-17	0.113000	0.113000	0.113000	0.113000	+3.102%	12,000	-99.912%
2009-11-13	0.109600	0.109600	0.109600	0.109600	-4.028%	6,000	-99.909%
2009-11-12	0.114300	0.118000	0.114200	0.114200	-1.890%	59,000	-99.912%
2009-11-09	0.116500	0.116500	0.116400	0.116400	+26.522%	100,000	-99.914%
2009-10-28	0.092000	0.092000	0.092000	0.092000	-18.222%	5,000	-99.891%
2009-10-27	0.112500	0.112500	0.112500	0.112500	-0.177%	3,000	-99.911%
2009-10-26	0.112700	0.112700	0.112700	0.112700	-9.478%	7,000	-99.911%
2009-10-22	0.124500	0.124500	0.124500	0.124500	+11.659%	4,485	-99.920%
2009-10-15	0.111500	0.111500	0.111500	0.111500	-7.083%	3,000	-99.910%
2009-10-09	0.115300	0.120000	0.115300	0.120000	+5.634%	65,000	-99.917%
2009-10-06	0.114000	0.114000	0.113600	0.113600	-9.841%	17,000	-99.912%
2009-09-22	0.126000	0.126000	0.126000	0.126000	-0.787%	50,000	-99.921%
2009-09-02	0.114600	0.128000	0.114600	0.127000	+5.833%	51,000	-99.921%
2009-08-28	0.120000	0.120000	0.120000	0.120000	+10.193%	12,000	-99.917%
2009-08-27	0.108900	0.108900	0.108900	0.108900	-5.714%	1,900	-99.908%
2009-08-25	0.115500	0.115500	0.115500	0.115500	-11.899%	3,000	-99.913%
2009-08-11	0.131100	0.131100	0.131100	0.131100	-6.357%	5,000	-99.924%
2009-08-10	0.140000	0.140000	0.140000	0.140000	0.000%	8,000	-99.929%
2009-08-07	0.140000	0.140000	0.140000	0.140000	-4.762%	20,000	-99.929%
2009-08-06	0.159500	0.159500	0.147000	0.147000	-7.547%	22,000	-99.932%
2009-08-05	0.159000	0.159000	0.154000	0.159000	+26.190%	50,000	-99.937%
2009-08-04	0.126700	0.126700	0.126000	0.126000	+5.000%	23,000	-99.921%
2009-07-31	0.113000	0.120000	0.113000	0.120000	-4.000%	20,000	-99.917%
2009-07-27	0.125000	0.125000	0.125000	0.125000	+18.259%	3,000	-99.920%
2009-07-23	0.105700	0.105700	0.105700	0.105700	-3.294%	5,200	-99.905%
2009-07-22	0.094500	0.109300	0.094500	0.109300	-3.700%	7,000	-99.909%
2009-07-20	0.114000	0.114000	0.113500	0.113500	+15.346%	25,500	-99.912%
2009-07-02	0.099000	0.108500	0.098400	0.098400	-0.606%	7,000	-99.898%

.dark-mode .rxXtcB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rxXtcB{ color: #333333; background-color: white; border: 2px solid #333333; }FNKLFFirst Nickel Inc Common Shares (Canada)stock OTC

FNKLF
First Nickel Inc Common Shares (Canada)
stock OTC