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

Nicola Mining Inc (TSV: NIM )

0.2700 -0.0100 (-3.57%)
Streaming Delayed Price Updated: 1:06 PM EDT, Apr 30, 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 (%)
May 31, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 29, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 28, 2019 0.0950 0.0950 0.0950 0.0950 63,696 +0.01(+5.56%)
May 27, 2019 0.0900 0.0900 0.0900 0.0900 19,150 +0.00(+0.00%)
May 24, 2019 0.0900 0.0900 0.0850 0.0900 97,000 +0.00(+0.00%)
May 23, 2019 0.0950 0.0950 0.0900 0.0900 44,550 -0.01(-10.00%)
May 22, 2019 0.1050 0.1050 0.1000 0.1000 115,500 -0.01(-9.09%)
May 21, 2019 0.1100 0.1100 0.1100 0.1100 115,000 +0.01(+4.76%)
May 17, 2019 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
May 16, 2019 0.1000 0.1050 0.1000 0.1050 273,000 +0.00(+5.00%)
May 15, 2019 0.1050 0.1100 0.0950 0.1000 363,000 -0.00(-4.76%)
May 14, 2019 0.0950 0.1050 0.0950 0.1050 476,187 +0.01(+16.67%)
May 13, 2019 0.0900 0.0900 0.0900 0.0900 114,998 +0.00(+5.88%)
May 10, 2019 0.0900 0.0900 0.0850 0.0850 209,000 +0.01(+6.25%)
May 08, 2019 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
May 07, 2019 0.0900 0.0900 0.0850 0.0850 50,750 -0.00(-5.56%)
May 03, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 02, 2019 0.0800 0.0900 0.0800 0.0900 118,000 +0.00(+5.88%)
May 01, 2019 0.0750 0.0850 0.0750 0.0850 299,100 +0.00(+0.00%)
Apr 30, 2019 0.0800 0.0850 0.0800 0.0850 85,534 +0.00(+0.00%)
Apr 29, 2019 0.0850 0.0850 0.0850 0.0850 111,100 +0.00(+0.00%)
Apr 26, 2019 0.0850 0.0850 0.0850 0.0850 44,583 +0.00(+0.00%)
Apr 25, 2019 0.0850 0.0850 0.0850 0.0850 24,000 -0.00(-5.56%)
Apr 24, 2019 0.0900 0.0900 0.0900 0.0900 22,000 +0.00(+0.00%)
Apr 23, 2019 0.0850 0.0900 0.0750 0.0900 186,000 +0.00(+5.88%)
Apr 22, 2019 0.0900 0.0900 0.0800 0.0850 266,000 -0.00(-5.56%)
Apr 18, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 17, 2019 0.0850 0.0900 0.0850 0.0900 46,000 +0.00(+0.00%)
Apr 16, 2019 0.0950 0.0950 0.0900 0.0900 143,000 -0.01(-5.26%)
Apr 12, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Apr 11, 2019 0.0950 0.0950 0.0900 0.0950 129,540 -0.01(-5.00%)
Apr 10, 2019 0.1000 0.1000 0.1000 0.1000 3,000 +0.01(+5.26%)
Apr 09, 2019 0.1050 0.1050 0.0950 0.0950 209,000 -0.01(-5.00%)
Apr 08, 2019 0.1000 0.1000 0.1000 0.1000 66,500 +0.00(+0.00%)
Apr 05, 2019 0.1000 0.1000 0.1000 0.1000 5,200 +0.00(+0.00%)
Apr 04, 2019 0.0950 0.1000 0.0950 0.1000 48,500 -0.00(-4.76%)
Apr 03, 2019 0.1000 0.1050 0.0950 0.1050 242,500 +0.00(+0.00%)
Apr 02, 2019 0.0950 0.1050 0.0950 0.1050 231,000 +0.01(+16.67%)
Apr 01, 2019 0.0950 0.0950 0.0900 0.0900 108,000 -0.01(-5.26%)
Mar 29, 2019 0.0950 0.0950 0.0950 0.0950 77,000 +0.00(+0.00%)
Mar 28, 2019 0.0900 0.0950 0.0900 0.0950 7,000 +0.00(+0.00%)
Mar 27, 2019 0.0950 0.0950 0.0950 0.0950 10,000 +0.01(+5.56%)
Mar 26, 2019 0.0950 0.0950 0.0900 0.0900 167,000 -0.01(-10.00%)
Mar 25, 2019 0.1000 0.1000 0.1000 0.1000 3,000 +0.01(+5.26%)
Mar 22, 2019 0.0950 0.0950 0.0950 0.0950 125,150 -0.01(-5.00%)
Mar 21, 2019 0.0950 0.1000 0.0950 0.1000 180,000 +0.00(+0.00%)
Mar 20, 2019 0.1000 0.1000 0.1000 0.1000 15,000 +0.00(+0.00%)
Mar 19, 2019 0.1000 0.1000 0.1000 0.1000 15,300 +0.00(+0.00%)
Mar 18, 2019 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Mar 15, 2019 0.1000 0.1000 0.1000 0.1000 11,000 +0.00(+0.00%)
Mar 13, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 12, 2019 0.1000 0.1000 0.1000 0.1000 32,000 -0.01(-9.09%)
Mar 11, 2019 0.1050 0.1100 0.1050 0.1100 62,650 +0.01(+10.00%)
Mar 08, 2019 0.1000 0.1000 0.1000 0.1000 4,500 +0.00(+0.00%)
Mar 07, 2019 0.1050 0.1050 0.1000 0.1000 103,500 -0.00(-4.76%)
Mar 06, 2019 0.1000 0.1050 0.1000 0.1050 193,000 +0.00(+0.00%)
Mar 05, 2019 0.1050 0.1050 0.1050 0.1050 20,000 +0.00(+0.00%)
Mar 04, 2019 0.1000 0.1050 0.1000 0.1050 12,300 +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.