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

Nicola Mining Inc (TSV: NIM )

0.2850 +0.0150 (+5.56%)
Streaming Delayed Price Updated: 12:05 PM EDT, Apr 26, 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%)
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.