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

Nicola Mining Inc (TSV: NIM )

0.2550 -0.0100 (-3.77%)
Streaming Delayed Price Updated: 12:29 PM EDT, May 6, 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 (%)
Nov 30, 2016 0.1500 0.1550 0.1500 0.1500 38,750 +0.00(+0.00%)
Nov 29, 2016 0.1600 0.1600 0.1450 0.1500 263,800 +0.00(+0.00%)
Nov 28, 2016 0.1550 0.1600 0.1450 0.1500 178,500 +0.00(+0.00%)
Nov 25, 2016 0.1500 0.1500 0.1450 0.1500 97,609 +0.00(+0.00%)
Nov 24, 2016 0.1500 0.1500 0.1500 0.1500 48,500 +0.00(+0.00%)
Nov 23, 2016 0.1600 0.1600 0.1450 0.1500 369,154 -0.01(-3.23%)
Nov 22, 2016 0.1600 0.1600 0.1550 0.1550 138,500 -0.01(-6.06%)
Nov 21, 2016 0.1600 0.1650 0.1600 0.1650 52,060 +0.01(+3.13%)
Nov 18, 2016 0.1600 0.1650 0.1550 0.1600 139,250 +0.00(+0.00%)
Nov 17, 2016 0.1600 0.1600 0.1600 0.1600 47,396 +0.00(+0.00%)
Nov 16, 2016 0.1750 0.1750 0.1600 0.1600 123,500 -0.01(-3.03%)
Nov 15, 2016 0.1650 0.1650 0.1650 0.1650 20,000 +0.01(+3.13%)
Nov 14, 2016 0.1550 0.1700 0.1500 0.1600 283,800 -0.01(-3.03%)
Nov 11, 2016 0.1650 0.1650 0.1600 0.1650 144,537 -0.01(-2.94%)
Nov 10, 2016 0.1650 0.1700 0.1650 0.1700 125,000 +0.01(+3.03%)
Nov 09, 2016 0.1800 0.1800 0.1650 0.1650 70,382 -0.01(-5.71%)
Nov 08, 2016 0.1750 0.1750 0.1700 0.1750 155,000 +0.00(+2.94%)
Nov 07, 2016 0.1600 0.1750 0.1600 0.1700 292,918 -0.00(-2.86%)
Nov 04, 2016 0.1650 0.1800 0.1650 0.1750 278,260 +0.01(+6.06%)
Nov 03, 2016 0.1650 0.1700 0.1600 0.1650 101,000 -0.01(-2.94%)
Nov 02, 2016 0.1700 0.1750 0.1650 0.1700 287,505 +0.00(+0.00%)
Nov 01, 2016 0.1650 0.1750 0.1600 0.1700 395,400 +0.01(+6.25%)
Oct 31, 2016 0.1700 0.1700 0.1600 0.1600 351,350 -0.01(-5.88%)
Oct 28, 2016 0.1750 0.1750 0.1700 0.1700 14,500 -0.01(-5.56%)
Oct 27, 2016 0.1800 0.1800 0.1800 0.1800 34,000 +0.01(+2.86%)
Oct 26, 2016 0.1900 0.1950 0.1750 0.1750 393,825 -0.02(-7.89%)
Oct 25, 2016 0.1900 0.1900 0.1800 0.1900 190,500 +0.01(+2.70%)
Oct 24, 2016 0.1950 0.1950 0.1850 0.1850 117,000 -0.01(-5.13%)
Oct 21, 2016 0.1850 0.1950 0.1850 0.1950 135,505 +0.01(+2.63%)
Oct 20, 2016 0.2000 0.2000 0.1900 0.1900 130,250 -0.01(-5.00%)
Oct 19, 2016 0.1850 0.2100 0.1850 0.2000 544,756 +0.02(+11.11%)
Oct 18, 2016 0.1750 0.1800 0.1650 0.1800 221,500 +0.01(+5.88%)
Oct 17, 2016 0.1750 0.1800 0.1700 0.1700 123,600 -0.01(-5.56%)
Oct 14, 2016 0.1750 0.1800 0.1750 0.1800 23,500 +0.01(+5.88%)
Oct 13, 2016 0.1800 0.1800 0.1700 0.1700 53,000 -0.01(-5.56%)
Oct 12, 2016 0.1800 0.1800 0.1800 0.1800 8,000 -0.01(-5.26%)
Oct 11, 2016 0.1800 0.1900 0.1800 0.1900 42,537 +0.01(+2.70%)
Oct 07, 2016 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Oct 06, 2016 0.1950 0.1950 0.1800 0.1850 343,865 -0.01(-5.13%)
Oct 05, 2016 0.1900 0.2000 0.1900 0.1950 354,620 +0.00(+0.00%)
Oct 04, 2016 0.2100 0.2100 0.1800 0.1950 1,188,640 -0.02(-9.30%)
Oct 03, 2016 0.2400 0.2450 0.2100 0.2150 539,369 -0.02(-8.51%)
Sep 30, 2016 0.2250 0.2400 0.2250 0.2350 417,600 +0.01(+6.82%)
Sep 29, 2016 0.2200 0.2300 0.2150 0.2200 156,110 +0.00(+0.00%)
Sep 28, 2016 0.2000 0.2200 0.2000 0.2200 284,329 +0.02(+10.00%)
Sep 27, 2016 0.2050 0.2150 0.2000 0.2000 887,233 -0.01(-4.76%)
Sep 26, 2016 0.2200 0.2200 0.2100 0.2100 541,705 -0.01(-2.33%)
Sep 23, 2016 0.2450 0.2450 0.2000 0.2150 3,238,167 -0.04(-14.00%)
Sep 22, 2016 0.2500 0.2500 0.2400 0.2500 299,958 +0.01(+2.04%)
Sep 21, 2016 0.2450 0.2500 0.2350 0.2450 470,810 +0.00(+0.00%)
Sep 20, 2016 0.2400 0.2450 0.2400 0.2450 419,100 +0.01(+2.08%)
Sep 19, 2016 0.2550 0.2600 0.2400 0.2400 845,333 -0.01(-4.00%)
Sep 16, 2016 0.2650 0.2650 0.2500 0.2500 442,800 -0.01(-3.85%)
Sep 15, 2016 0.2550 0.2600 0.2550 0.2600 537,330 +0.01(+1.96%)
Sep 14, 2016 0.2400 0.2550 0.2300 0.2550 732,309 +0.01(+4.08%)
Sep 13, 2016 0.2250 0.2450 0.2200 0.2450 155,600 +0.02(+11.36%)
Sep 12, 2016 0.2350 0.2350 0.2100 0.2200 1,724,254 -0.03(-12.00%)
Sep 09, 2016 0.2600 0.2600 0.2400 0.2500 1,675,526 +0.00(+0.00%)
Sep 08, 2016 0.2700 0.2750 0.2450 0.2500 4,375,623 -0.03(-9.09%)
Sep 07, 2016 0.5400 0.5400 0.2700 0.2750 11,447,879 +0.06(+25.00%)
Sep 02, 2016 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
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.