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

Nicola Mining Inc (TSV: NIM )

0.2650 -0.0100 (-3.64%)
Streaming Delayed Price Updated: 12:48 PM EDT, May 3, 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 (%)
Feb 28, 2017 0.2450 0.2850 0.2400 0.2550 1,611,700 +0.02(+8.51%)
Feb 27, 2017 0.2500 0.2550 0.2350 0.2350 1,634,400 -0.02(-7.84%)
Feb 24, 2017 0.2600 0.2650 0.2500 0.2550 866,545 +0.01(+2.00%)
Feb 23, 2017 0.2550 0.2700 0.2500 0.2500 796,970 -0.01(-3.85%)
Feb 22, 2017 0.2700 0.2750 0.2550 0.2600 410,695 -0.02(-5.45%)
Feb 21, 2017 0.2900 0.2900 0.2700 0.2750 1,049,006 -0.01(-5.17%)
Feb 17, 2017 0.2900 0.2900 0.2900 0 +0.01(+1.75%)
Feb 16, 2017 0.2800 0.2900 0.2800 0.2850 808,717 +0.00(+1.79%)
Feb 15, 2017 0.2600 0.2900 0.2500 0.2800 1,182,880 +0.03(+9.80%)
Feb 14, 2017 0.2400 0.2600 0.2400 0.2550 737,491 +0.01(+4.08%)
Feb 13, 2017 0.2450 0.2450 0.2350 0.2450 594,204 +0.01(+2.08%)
Feb 10, 2017 0.2450 0.2450 0.2350 0.2400 355,000 +0.00(+0.00%)
Feb 09, 2017 0.2350 0.2450 0.2350 0.2400 826,073 +0.01(+2.13%)
Feb 08, 2017 0.2250 0.2350 0.2250 0.2350 487,150 +0.01(+4.44%)
Feb 07, 2017 0.2300 0.2300 0.2250 0.2250 591,900 -0.01(-2.17%)
Feb 06, 2017 0.2300 0.2350 0.2250 0.2300 347,250 +0.01(+2.22%)
Feb 03, 2017 0.2050 0.2250 0.2050 0.2250 410,200 +0.02(+9.76%)
Feb 02, 2017 0.2000 0.2100 0.2000 0.2050 253,361 +0.00(+2.50%)
Feb 01, 2017 0.2100 0.2100 0.2000 0.2000 170,000 -0.00(-2.44%)
Jan 31, 2017 0.2100 0.2200 0.1950 0.2050 408,210 -0.01(-4.65%)
Jan 30, 2017 0.2100 0.2150 0.2000 0.2150 297,000 +0.01(+4.88%)
Jan 27, 2017 0.2100 0.2150 0.2050 0.2050 385,300 +0.00(+0.00%)
Jan 26, 2017 0.2150 0.2200 0.2050 0.2050 186,444 -0.02(-6.82%)
Jan 25, 2017 0.2200 0.2350 0.2150 0.2200 334,500 +0.00(+0.00%)
Jan 24, 2017 0.2250 0.2350 0.2200 0.2200 303,500 -0.01(-2.22%)
Jan 23, 2017 0.2150 0.2350 0.2150 0.2250 404,422 +0.01(+4.65%)
Jan 20, 2017 0.2150 0.2200 0.2100 0.2150 345,813 +0.01(+2.38%)
Jan 19, 2017 0.2200 0.2250 0.2100 0.2100 564,774 -0.01(-4.55%)
Jan 18, 2017 0.2350 0.2350 0.2200 0.2200 768,500 -0.01(-6.38%)
Jan 17, 2017 0.2300 0.2550 0.2250 0.2350 1,453,655 +0.01(+4.44%)
Jan 16, 2017 0.2050 0.2300 0.2050 0.2250 779,000 +0.02(+7.14%)
Jan 13, 2017 0.2100 0.2100 0.2000 0.2100 277,000 +0.00(+0.00%)
Jan 12, 2017 0.2050 0.2100 0.2000 0.2100 607,685 +0.01(+7.69%)
Jan 11, 2017 0.2050 0.2050 0.1950 0.1950 111,000 -0.01(-2.50%)
Jan 10, 2017 0.1950 0.2050 0.1950 0.2000 480,000 +0.01(+2.56%)
Jan 09, 2017 0.2000 0.2000 0.1950 0.1950 149,000 -0.01(-4.88%)
Jan 06, 2017 0.2150 0.2150 0.2000 0.2050 410,700 -0.01(-4.65%)
Jan 05, 2017 0.1900 0.2150 0.1900 0.2150 754,390 +0.02(+13.16%)
Jan 04, 2017 0.1700 0.1900 0.1650 0.1900 441,611 +0.02(+15.15%)
Jan 03, 2017 0.1600 0.1650 0.1600 0.1650 146,500 +0.01(+6.45%)
Dec 30, 2016 0.1550 0.1550 0.1550 0 -0.01(-6.06%)
Dec 29, 2016 0.1450 0.1650 0.1450 0.1650 478,090 +0.02(+13.79%)
Dec 28, 2016 0.1500 0.1500 0.1450 0.1450 2,010 -0.01(-3.33%)
Dec 23, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 22, 2016 0.1500 0.1500 0.1500 0.1500 64,100 +0.00(+0.00%)
Dec 21, 2016 0.1650 0.1650 0.1500 0.1500 516,300 -0.01(-6.25%)
Dec 20, 2016 0.1550 0.1700 0.1550 0.1600 569,200 +0.00(+0.00%)
Dec 19, 2016 0.1650 0.1650 0.1500 0.1600 206,207 +0.01(+3.23%)
Dec 16, 2016 0.1600 0.1600 0.1550 0.1550 90,200 -0.01(-3.13%)
Dec 15, 2016 0.1450 0.1600 0.1450 0.1600 629,315 +0.02(+10.34%)
Dec 14, 2016 0.1650 0.1650 0.1450 0.1450 372,167 -0.03(-14.71%)
Dec 13, 2016 0.1500 0.1800 0.1500 0.1700 1,536,501 +0.02(+9.68%)
Dec 12, 2016 0.1500 0.1550 0.1500 0.1550 120,468 +0.00(+0.00%)
Dec 09, 2016 0.1500 0.1550 0.1500 0.1550 59,800 +0.01(+3.33%)
Dec 08, 2016 0.1500 0.1500 0.1450 0.1500 145,000 +0.01(+3.45%)
Dec 07, 2016 0.1450 0.1450 0.1450 0.1450 35,100 +0.00(+0.00%)
Dec 06, 2016 0.1450 0.1450 0.1450 0.1450 1,300 +0.00(+0.00%)
Dec 05, 2016 0.1500 0.1500 0.1450 0.1450 102,750 -0.01(-3.33%)
Dec 02, 2016 0.1450 0.1600 0.1450 0.1500 473,200 +0.00(+0.00%)
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.