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 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 (%)
Jul 31, 2020 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Jul 30, 2020 0.1550 0.1550 0.1400 0.1400 163,225 -0.01(-9.68%)
Jul 29, 2020 0.1650 0.1650 0.1500 0.1550 187,999 -0.01(-3.13%)
Jul 28, 2020 0.1600 0.1650 0.1550 0.1600 276,459 -0.01(-3.03%)
Jul 27, 2020 0.1700 0.1700 0.1650 0.1650 289,000 +0.00(+0.00%)
Jul 24, 2020 0.1700 0.1700 0.1600 0.1650 120,300 -0.01(-2.94%)
Jul 23, 2020 0.1700 0.1750 0.1600 0.1700 553,135 +0.01(+6.25%)
Jul 22, 2020 0.1600 0.1650 0.1550 0.1600 521,125 +0.01(+6.67%)
Jul 21, 2020 0.1200 0.2100 0.1200 0.1500 995,158 +0.03(+30.43%)
Jul 20, 2020 0.1050 0.1200 0.1050 0.1150 449,564 +0.01(+15.00%)
Jul 17, 2020 0.1050 0.1050 0.1000 0.1000 318,700 +0.00(+0.00%)
Jul 16, 2020 0.1000 0.1000 0.1000 0.1000 30,100 +0.00(+0.00%)
Jul 15, 2020 0.1000 0.1050 0.1000 0.1000 67,300 +0.00(+0.00%)
Jul 14, 2020 0.1000 0.1000 0.1000 0.1000 30,000 +0.00(+0.00%)
Jul 13, 2020 0.1000 0.1050 0.1000 0.1000 111,667 +0.01(+5.26%)
Jul 10, 2020 0.1000 0.1000 0.0950 0.0950 100,000 +0.00(+0.00%)
Jul 09, 2020 0.0950 0.0950 0.0950 0.0950 25,000 +0.00(+0.00%)
Jul 08, 2020 0.0950 0.0950 0.0950 0.0950 224,505 +0.01(+5.56%)
Jul 07, 2020 0.0950 0.0950 0.0900 0.0900 290,587 +0.00(+0.00%)
Jul 06, 2020 0.0900 0.0900 0.0900 0.0900 40,800 +0.00(+0.00%)
Jul 03, 2020 0.0900 0.0900 0.0900 0.0900 33,000 -0.01(-5.26%)
Jul 02, 2020 0.0950 0.0950 0.0900 0.0950 179,692 +0.00(+0.00%)
Jun 30, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 29, 2020 0.0950 0.0950 0.0950 470 +0.00(+0.00%)
Jun 26, 2020 0.0950 0.0950 0.0950 0.0950 19,000 +0.00(+0.00%)
Jun 25, 2020 0.0900 0.0950 0.0900 0.0950 91,509 +0.00(+0.00%)
Jun 23, 2020 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jun 22, 2020 0.0900 0.0900 0.0900 0.0900 20,400 -0.01(-5.26%)
Jun 19, 2020 0.0900 0.0950 0.0900 0.0950 97,500 +0.01(+5.56%)
Jun 18, 2020 0.0950 0.0950 0.0900 0.0900 68,000 -0.01(-10.00%)
Jun 17, 2020 0.1000 0.1000 0.0950 0.1000 66,500 +0.01(+5.26%)
Jun 16, 2020 0.1000 0.1000 0.0950 0.0950 56,500 -0.01(-5.00%)
Jun 15, 2020 0.1000 0.1000 0.1000 0.1000 10,499 -0.00(-4.76%)
Jun 11, 2020 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 10, 2020 0.1050 0.1100 0.1050 0.1050 190,750 +0.01(+10.53%)
Jun 09, 2020 0.1000 0.1050 0.0950 0.0950 160,000 +0.00(+0.00%)
Jun 08, 2020 0.0950 0.0950 0.0900 0.0950 69,200 +0.01(+5.56%)
Jun 05, 2020 0.0950 0.0950 0.0850 0.0900 109,466 +0.00(+0.00%)
Jun 04, 2020 0.0900 0.0900 0.0850 0.0900 915,500 +0.00(+0.00%)
Jun 03, 2020 0.0800 0.0900 0.0800 0.0900 307,000 +0.01(+12.50%)
Jun 02, 2020 0.0800 0.0800 0.0800 0.0800 27,000 +0.00(+0.00%)
Jun 01, 2020 0.0900 0.0900 0.0800 0.0800 404,500 -0.01(-11.11%)
May 29, 2020 0.0900 0.0900 0.0900 400 +0.00(+0.00%)
May 28, 2020 0.0900 0.0950 0.0900 0.0900 182,000 +0.00(+5.88%)
May 27, 2020 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
May 25, 2020 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
May 22, 2020 0.0850 0.0900 0.0850 0.0900 308,500 +0.00(+0.00%)
May 21, 2020 0.0900 0.0900 0.0850 0.0900 174,800 +0.00(+0.00%)
May 20, 2020 0.0900 0.0900 0.0900 0.0900 135,000 -0.01(-5.26%)
May 19, 2020 0.0900 0.0950 0.0900 0.0950 60,000 +0.01(+5.56%)
May 15, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 14, 2020 0.0950 0.0950 0.0850 0.0900 24,849 +0.00(+0.00%)
May 13, 2020 0.0900 0.0900 0.0900 0.0900 261,500 -0.01(-5.26%)
May 12, 2020 0.0950 0.0950 0.0950 0.0950 69,120 +0.00(+0.00%)
May 11, 2020 0.0950 0.0950 0.0900 0.0950 163,920 -0.01(-5.00%)
May 08, 2020 0.1000 0.1050 0.1000 0.1000 982,075 +0.00(+0.00%)
May 07, 2020 0.0950 0.1000 0.0950 0.1000 183,000 +0.01(+11.11%)
May 06, 2020 0.0950 0.1000 0.0900 0.0900 136,200 -0.01(-5.26%)
May 05, 2020 0.0950 0.0950 0.0950 0.0950 150,969 -0.01(-5.00%)
May 04, 2020 0.1050 0.1050 0.1000 0.1000 157,500 +0.01(+5.26%)
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.