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 (%)
Jun 30, 2016 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Jun 29, 2016 0.1500 0.1600 0.1400 0.1600 770,400 +0.02(+10.34%)
Jun 28, 2016 0.1500 0.1550 0.1450 0.1450 790,133 -0.02(-9.38%)
Jun 27, 2016 0.1600 0.1700 0.1550 0.1600 396,585 -0.01(-5.88%)
Jun 24, 2016 0.1650 0.1800 0.1550 0.1700 663,673 +0.02(+13.33%)
Jun 23, 2016 0.1350 0.1500 0.1350 0.1500 138,500 +0.02(+20.00%)
Jun 22, 2016 0.1200 0.1400 0.1200 0.1250 177,333 +0.01(+4.17%)
Jun 21, 2016 0.1300 0.1300 0.1200 0.1200 377,500 -0.02(-14.29%)
Jun 20, 2016 0.1400 0.1400 0.1200 0.1400 221,100 +0.00(+0.00%)
Jun 17, 2016 0.1350 0.1500 0.1350 0.1400 24,500 -0.01(-6.67%)
Jun 16, 2016 0.1350 0.1500 0.1300 0.1500 651,700 +0.02(+15.38%)
Jun 15, 2016 0.1400 0.1400 0.1350 0.1300 320,000 -0.02(-13.33%)
Jun 14, 2016 0.1500 0.1500 0.1400 0.1500 235,100 +0.01(+3.45%)
Jun 13, 2016 0.1550 0.1550 0.1400 0.1450 639,343 -0.02(-12.12%)
Jun 10, 2016 0.1500 0.1950 0.1500 0.1650 1,518,925 +0.01(+6.45%)
Jun 09, 2016 0.1150 0.1600 0.1150 0.1550 943,560 +0.04(+34.78%)
Jun 08, 2016 0.1150 0.1200 0.1100 0.1150 273,277 +0.00(+0.00%)
Jun 07, 2016 0.1100 0.1150 0.1100 0.1150 267,000 +0.00(+0.00%)
Jun 06, 2016 0.1000 0.1200 0.1000 0.1150 599,223 +0.01(+15.00%)
Jun 03, 2016 0.1000 0.1050 0.0950 0.1000 650,700 +0.01(+5.26%)
Jun 02, 2016 0.1000 0.1000 0.0950 0.0950 113,000 -0.01(-5.00%)
Jun 01, 2016 0.0900 0.1000 0.0900 0.1000 329,300 +0.01(+17.65%)
May 31, 2016 0.0850 0.0850 0.0800 0.0850 139,150 +0.00(+0.00%)
May 30, 2016 0.0900 0.0900 0.0850 0.0850 40,000 +0.00(+0.00%)
May 27, 2016 0.0900 0.0900 0.0800 0.0850 15,000 -0.00(-5.56%)
May 26, 2016 0.0850 0.0900 0.0800 0.0900 122,500 +0.00(+5.88%)
May 25, 2016 0.0900 0.0900 0.0850 0.0850 160,000 -0.00(-5.56%)
May 24, 2016 0.0900 0.0900 0.0850 0.0900 326,188 -0.01(-10.00%)
May 20, 2016 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
May 19, 2016 0.1000 0.1000 0.0900 0.0950 160,000 -0.01(-5.00%)
May 18, 2016 0.1000 0.1000 0.0950 0.1000 108,917 -0.00(-4.76%)
May 17, 2016 0.1050 0.1100 0.1050 0.1050 186,857 +0.00(+0.00%)
May 16, 2016 0.0900 0.1050 0.0900 0.1050 174,000 +0.01(+16.67%)
May 13, 2016 0.0900 0.0950 0.0900 0.0900 207,603 +0.00(+0.00%)
May 12, 2016 0.1000 0.1000 0.0900 0.0900 185,500 -0.01(-10.00%)
May 11, 2016 0.1000 0.1100 0.0950 0.1000 282,040 +0.01(+5.26%)
May 10, 2016 0.0950 0.1000 0.0900 0.0950 203,100 +0.01(+5.56%)
May 09, 2016 0.1000 0.1000 0.0900 0.0900 143,940 -0.01(-14.29%)
May 06, 2016 0.1000 0.1050 0.0950 0.1050 276,300 +0.00(+5.00%)
May 05, 2016 0.1000 0.1000 0.1000 0.1000 53,900 +0.01(+5.26%)
May 04, 2016 0.1150 0.1150 0.0950 0.0950 116,489 -0.01(-13.64%)
May 03, 2016 0.1200 0.1250 0.1100 0.1100 121,500 +0.00(+0.00%)
May 02, 2016 0.1150 0.1200 0.1100 0.1100 220,100 -0.01(-4.35%)
Apr 29, 2016 0.1100 0.1150 0.1100 0.1150 279,050 +0.01(+4.55%)
Apr 28, 2016 0.1000 0.1100 0.1000 0.1100 171,885 +0.01(+4.76%)
Apr 27, 2016 0.1100 0.1150 0.1000 0.1050 297,412 -0.01(-8.70%)
Apr 26, 2016 0.1150 0.1150 0.0950 0.1150 264,624 +0.00(+0.00%)
Apr 25, 2016 0.1150 0.1200 0.1050 0.1150 319,935 +0.00(+0.00%)
Apr 22, 2016 0.1150 0.1150 0.1000 0.1150 67,910 +0.00(+0.00%)
Apr 21, 2016 0.1150 0.1150 0.1000 0.1150 369,550 +0.01(+4.55%)
Apr 20, 2016 0.1250 0.1300 0.1100 0.1100 277,900 -0.01(-12.00%)
Apr 19, 2016 0.0900 0.1250 0.0900 0.1250 805,937 +0.04(+38.89%)
Apr 18, 2016 0.0850 0.0900 0.0800 0.0900 309,600 +0.01(+12.50%)
Apr 15, 2016 0.0800 0.0800 0.0800 0.0800 43,200 +0.00(+0.00%)
Apr 14, 2016 0.0800 0.0800 0.0800 0.0800 52,000 +0.00(+0.00%)
Apr 13, 2016 0.0800 0.0800 0.0800 0.0800 140,000 -0.01(-11.11%)
Apr 12, 2016 0.0800 0.0900 0.0800 0.0900 118,800 +0.01(+12.50%)
Apr 11, 2016 0.0700 0.0800 0.0700 0.0800 236,862 +0.01(+6.67%)
Apr 08, 2016 0.0800 0.0800 0.0750 0.0750 68,520 -0.01(-6.25%)
Apr 07, 2016 0.0800 0.0800 0.0800 0.0800 79,923 +0.00(+0.00%)
Apr 06, 2016 0.0700 0.0800 0.0700 0.0800 1,269,000 +0.01(+6.67%)
Apr 05, 2016 0.0750 0.0750 0.0750 0.0750 59,400 +0.00(+0.00%)
Apr 04, 2016 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-6.25%)
Apr 01, 2016 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Mar 31, 2016 0.0750 0.0800 0.0750 0.0800 156,647 +0.00(+0.00%)
Mar 30, 2016 0.0800 0.0850 0.0800 0.0800 332,000 +0.00(+0.00%)
Mar 29, 2016 0.0750 0.0800 0.0750 0.0800 158,871 +0.00(+0.00%)
Mar 28, 2016 0.0750 0.0800 0.0750 0.0800 68,000 +0.00(+0.00%)
Mar 24, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 23, 2016 0.0750 0.0800 0.0700 0.0800 164,500 +0.01(+6.67%)
Mar 22, 2016 0.0800 0.0800 0.0750 0.0750 73,320 -0.01(-6.25%)
Mar 21, 2016 0.0750 0.0800 0.0750 0.0800 47,372 +0.00(+0.00%)
Mar 18, 2016 0.0750 0.0800 0.0750 0.0800 59,000 +0.00(+0.00%)
Mar 17, 2016 0.0800 0.0800 0.0800 0.0800 31,950 +0.00(+0.00%)
Mar 16, 2016 0.0850 0.0850 0.0800 0.0800 308,000 -0.01(-5.88%)
Mar 15, 2016 0.0800 0.0850 0.0800 0.0850 25,000 -0.00(-5.56%)
Mar 14, 2016 0.0850 0.0900 0.0850 0.0900 56,000 +0.00(+0.00%)
Mar 11, 2016 0.0900 0.0900 0.0850 0.0900 56,500 +0.00(+0.00%)
Mar 10, 2016 0.0850 0.0900 0.0850 0.0900 137,750 +0.00(+5.88%)
Mar 09, 2016 0.0850 0.0850 0.0850 0.0850 10,000 -0.00(-5.56%)
Mar 08, 2016 0.0950 0.0950 0.0900 0.0900 22,400 +0.00(+0.00%)
Mar 07, 2016 0.0900 0.0950 0.0900 0.0900 73,775 +0.00(+0.00%)
Mar 04, 2016 0.0850 0.1000 0.0850 0.0900 299,700 +0.00(+5.88%)
Mar 03, 2016 0.0950 0.0950 0.0850 0.0850 50,800 +0.00(+0.00%)
Mar 02, 2016 0.0850 0.1000 0.0850 0.0850 135,172 +0.00(+0.00%)
Mar 01, 2016 0.0750 0.0850 0.0700 0.0850 177,250 +0.01(+21.43%)
Feb 29, 2016 0.0700 0.0750 0.0700 0.0700 106,500 +0.00(+0.00%)
Feb 26, 2016 0.0700 0.0700 0.0650 0.0700 34,729 +0.01(+16.67%)
Feb 25, 2016 0.0600 0.0600 0.0600 0.0600 14,800 -0.01(-7.69%)
Feb 24, 2016 0.0650 0.0700 0.0650 0.0650 41,000 +0.00(+0.00%)
Feb 23, 2016 0.0750 0.0800 0.0650 0.0650 154,940 -0.01(-18.75%)
Feb 22, 2016 0.0800 0.0850 0.0800 0.0800 194,966 +0.00(+0.00%)
Feb 19, 2016 0.0750 0.0800 0.0750 0.0800 38,000 +0.01(+14.29%)
Feb 18, 2016 0.0600 0.0750 0.0600 0.0700 80,515 +0.01(+7.69%)
Feb 17, 2016 0.0650 0.0650 0.0650 0.0650 10,845 +0.00(+0.00%)
Feb 16, 2016 0.0650 0.0650 0.0650 0.0650 15,000 +0.01(+8.33%)
Feb 12, 2016 0.0600 0.0600 0.0600 0 -0.01(-20.00%)
Feb 11, 2016 0.0700 0.0750 0.0700 0.0750 45,200 -0.01(-6.25%)
Feb 10, 2016 0.0700 0.0800 0.0700 0.0800 25,000 +0.01(+6.67%)
Feb 09, 2016 0.0750 0.0750 0.0700 0.0750 50,000 +0.00(+0.00%)
Feb 08, 2016 0.0750 0.0750 0.0750 0.0750 21,364 +0.00(+7.14%)
Feb 05, 2016 0.0750 0.0750 0.0700 0.0700 104,039 -0.01(-12.50%)
Feb 04, 2016 0.0800 0.0800 0.0750 0.0800 61,000 -0.01(-11.11%)
Feb 03, 2016 0.0850 0.0900 0.0800 0.0900 142,000 +0.00(+0.00%)
Feb 02, 2016 0.0800 0.0900 0.0800 0.0900 103,170 +0.01(+12.50%)
Feb 01, 2016 0.0700 0.0800 0.0700 0.0800 80,010 +0.01(+14.29%)
Jan 29, 2016 0.0700 0.0700 0.0600 0.0700 65,600 +0.01(+16.67%)
Jan 28, 2016 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Jan 27, 2016 0.0600 0.0650 0.0600 0.0600 17,650 +0.00(+0.00%)
Jan 22, 2016 0.0600 0.0600 0.0600 50 +0.00(+0.00%)
Jan 21, 2016 0.0550 0.0600 0.0550 0.0600 304,000 +0.01(+20.00%)
Jan 20, 2016 0.0600 0.0600 0.0500 0.0500 150,638 -0.01(-23.08%)
Jan 19, 2016 0.0600 0.0650 0.0600 0.0650 20,000 +0.01(+8.33%)
Jan 18, 2016 0.0600 0.0600 0.0600 0.0600 10,500 -0.01(-20.00%)
Jan 15, 2016 0.0700 0.0750 0.0550 0.0750 185,000 +0.00(+0.00%)
Jan 14, 2016 0.0750 0.0750 0.0700 0.0750 63,000 +0.00(+7.14%)
Jan 13, 2016 0.0700 0.0700 0.0700 0.0700 10,700 +0.00(+0.00%)
Jan 12, 2016 0.0700 0.0750 0.0700 0.0700 30,000 -0.01(-12.50%)
Jan 11, 2016 0.0750 0.0800 0.0700 0.0800 62,000 +0.01(+6.67%)
Jan 08, 2016 0.0650 0.0750 0.0650 0.0750 32,000 +0.00(+0.00%)
Jan 07, 2016 0.0600 0.0750 0.0600 0.0750 21,001 +0.00(+7.14%)
Jan 06, 2016 0.0600 0.0700 0.0600 0.0700 30,850 +0.01(+16.67%)
Jan 05, 2016 0.0600 0.0600 0.0600 0.0600 19,412 -0.01(-14.29%)
Jan 04, 2016 0.0700 0.0700 0.0700 0.0700 1,400 +0.01(+7.69%)
Dec 31, 2015 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Dec 30, 2015 0.0600 0.0600 0.0600 0.0600 8,600 -0.01(-7.69%)
Dec 29, 2015 0.0600 0.0650 0.0600 0.0650 17,100 +0.01(+8.33%)
Dec 24, 2015 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Dec 23, 2015 0.0650 0.0650 0.0650 0.0650 9,520 +0.01(+8.33%)
Dec 22, 2015 0.0600 0.0600 0.0600 0.0600 10,400 -0.01(-14.29%)
Dec 21, 2015 0.0650 0.0700 0.0650 0.0700 6,025 +0.01(+16.67%)
Dec 18, 2015 0.0600 0.0600 0.0600 0.0600 9,200 +0.00(+0.00%)
Dec 17, 2015 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Dec 15, 2015 0.0600 0.0600 0.0600 200 +0.00(+0.00%)
Dec 14, 2015 0.0600 0.0600 0.0600 0.0600 26,200 +0.00(+0.00%)
Dec 11, 2015 0.0650 0.0650 0.0600 0.0600 33,077 -0.01(-20.00%)
Dec 10, 2015 0.0700 0.0750 0.0600 0.0750 57,112 +0.01(+25.00%)
Dec 09, 2015 0.0600 0.0600 0.0600 0.0600 7,000 -0.01(-7.69%)
Dec 08, 2015 0.0600 0.0650 0.0600 0.0650 2,000 -0.01(-7.14%)
Dec 04, 2015 0.0700 0.0700 0.0700 200 +0.00(+0.00%)
Dec 03, 2015 0.0650 0.0700 0.0650 0.0700 7,000 +0.00(+0.00%)
Dec 02, 2015 0.0600 0.0700 0.0600 0.0700 81,000 +0.01(+16.67%)
Dec 01, 2015 0.0600 0.0600 0.0600 0.0600 34,290 -0.01(-7.69%)
Nov 30, 2015 0.0650 0.0650 0.0650 0.0650 19,200 +0.01(+8.33%)
Nov 27, 2015 0.0700 0.0700 0.0600 0.0600 223,000 -0.01(-20.00%)
Nov 26, 2015 0.0700 0.0750 0.0700 0.0750 15,000 +0.01(+15.38%)
Nov 25, 2015 0.0700 0.0700 0.0650 0.0650 3,200 -0.01(-13.33%)
Nov 23, 2015 0.0750 0.0750 0.0750 600 +0.01(+15.38%)
Nov 20, 2015 0.0600 0.0650 0.0600 0.0650 78,000 +0.01(+8.33%)
Nov 19, 2015 0.0650 0.0650 0.0600 0.0600 121,400 -0.01(-7.69%)
Nov 18, 2015 0.0650 0.0700 0.0600 0.0650 50,000 -0.01(-18.75%)
Nov 17, 2015 0.0750 0.0800 0.0700 0.0800 103,000 -0.01(-5.88%)
Nov 16, 2015 0.1000 0.1000 0.0800 0.0850 135,444 -0.01(-15.00%)
Nov 13, 2015 0.1000 0.1000 0.1000 0.1000 1,500 +0.01(+5.26%)
Nov 12, 2015 0.0950 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Nov 11, 2015 0.0700 0.1500 0.0700 0.0950 61,671 +0.01(+18.75%)
Nov 10, 2015 0.0750 0.0800 0.0650 0.0800 71,000 +0.02(+33.33%)
Nov 09, 2015 0.0600 0.0600 0.0600 0.0600 6,000 +0.00(+0.00%)
Nov 06, 2015 0.0600 0.0600 0.0600 0.0600 6,000 +0.00(+0.00%)
Nov 05, 2015 0.0700 0.0700 0.0600 0.0600 12,000 +0.00(+0.00%)
Nov 04, 2015 0.0650 0.0650 0.0600 0.0600 6,000 -0.01(-7.69%)
Nov 03, 2015 0.0700 0.0700 0.0650 0.0650 25,700 +0.01(+8.33%)
Nov 02, 2015 0.0600 0.0600 0.0600 0.0600 6,000 -0.01(-14.29%)
Oct 30, 2015 0.0700 0.0700 0.0700 0.0700 11,000 +0.00(+0.00%)
Oct 29, 2015 0.0700 0.0700 0.0700 0.0700 8,000 +0.01(+7.69%)
Oct 28, 2015 0.0700 0.0700 0.0650 0.0650 13,000 -0.01(-7.14%)
Oct 27, 2015 0.0650 0.0700 0.0650 0.0700 6,800 +0.02(+27.27%)
Oct 26, 2015 0.0550 0.0600 0.0550 0.0550 49,500 -0.03(-35.29%)
Oct 23, 2015 0.0600 0.0850 0.0600 0.0850 52,050 +0.04(+70.00%)
Oct 21, 2015 0.0500 0.0500 0.0500 400 -0.01(-16.67%)
Oct 19, 2015 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Oct 16, 2015 0.0600 0.0600 0.0500 0.0500 10,000 -0.01(-23.08%)
Oct 15, 2015 0.0700 0.0700 0.0650 0.0650 20,000 -0.01(-7.14%)
Oct 14, 2015 0.0700 0.0700 0.0700 0.0700 4,000 +0.01(+7.69%)
Oct 13, 2015 0.0650 0.0650 0.0650 0.0650 2,100 +0.01(+8.33%)
Oct 07, 2015 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Oct 06, 2015 0.0650 0.0650 0.0650 0.0650 4,500 +0.01(+8.33%)
Oct 01, 2015 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Sep 30, 2015 0.0650 0.0650 0.0650 0.0650 1,500 +0.01(+8.33%)
Sep 25, 2015 0.0600 0.0600 0.0600 400 +0.00(+0.00%)
Sep 24, 2015 0.0550 0.0600 0.0550 0.0600 6,000 +0.00(+0.00%)
Sep 22, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 18, 2015 0.0600 0.0600 0.0600 0 -0.01(-20.00%)
Sep 16, 2015 0.0750 0.0750 0.0750 0 +0.01(+25.00%)
Sep 15, 2015 0.0600 0.0600 0.0600 0.0600 137,000 -0.01(-7.69%)
Sep 14, 2015 0.0700 0.0700 0.0650 0.0650 47,200 -0.01(-13.33%)
Sep 11, 2015 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+7.14%)
Sep 10, 2015 0.0850 0.0850 0.0700 0.0700 48,636 +0.00(+0.00%)
Sep 08, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 02, 2015 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Sep 01, 2015 0.0650 0.0650 0.0650 0.0650 1,000 -0.02(-23.53%)
Aug 31, 2015 0.0850 0.0850 0.0850 0.0850 1,500 +0.01(+13.33%)
Aug 28, 2015 0.0750 0.0750 0.0750 0.0750 15,000 +0.01(+25.00%)
Aug 27, 2015 0.0600 0.0600 0.0600 0.0600 8,000 +0.00(+0.00%)
Aug 26, 2015 0.0600 0.0600 0.0600 0.0600 35,000 +0.00(+0.00%)
Aug 24, 2015 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Aug 20, 2015 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 19, 2015 0.0700 0.0700 0.0650 0.0650 4,000 -0.01(-7.14%)
Aug 14, 2015 0.0700 0.0700 0.0700 575 -0.01(-17.65%)
Aug 11, 2015 0.0850 0.0850 0.0850 750 +0.02(+30.77%)
Aug 10, 2015 0.0650 0.0650 0.0650 0.0650 4,400 -0.02(-23.53%)
Aug 04, 2015 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jul 31, 2015 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jul 30, 2015 0.0600 0.0700 0.0600 0.0700 3,200 +0.01(+16.67%)
Jul 29, 2015 0.0800 0.0800 0.0600 0.0600 25,100 -0.02(-25.00%)
Jul 28, 2015 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Jul 27, 2015 0.0800 0.0800 0.0800 0.0800 16,500 +0.02(+33.33%)
Jul 24, 2015 0.0600 0.0600 0.0600 0.0600 6,160 -0.04(-36.84%)
Jul 22, 2015 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jul 21, 2015 0.0950 0.0950 0.0950 0.0950 5,378 +0.00(+0.00%)
Jul 17, 2015 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jul 16, 2015 0.0750 0.0950 0.0750 0.0950 8,400 +0.02(+26.67%)
Jul 15, 2015 0.0750 0.0750 0.0750 0.0750 1,973 +0.00(+0.00%)
Jul 10, 2015 0.0750 0.0750 0.0750 700 -0.01(-6.25%)
Jul 09, 2015 0.0800 0.0800 0.0800 0.0800 5,300 +0.01(+23.08%)
Jul 08, 2015 0.0650 0.0650 0.0650 0.0650 20,000 +0.00(+0.00%)
Jul 07, 2015 0.0600 0.0650 0.0500 0.0650 69,020 +0.01(+8.33%)
Jul 03, 2015 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
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.