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 (%)
May 31, 2017 0.1800 0.1850 0.1700 0.1700 507,779 -0.01(-5.56%)
May 30, 2017 0.1750 0.1800 0.1700 0.1800 363,500 +0.01(+2.86%)
May 29, 2017 0.1800 0.1800 0.1750 0.1750 82,950 -0.01(-2.78%)
May 26, 2017 0.1750 0.1800 0.1700 0.1800 62,500 +0.00(+0.00%)
May 25, 2017 0.1750 0.1800 0.1700 0.1800 317,240 +0.01(+5.88%)
May 24, 2017 0.1700 0.1700 0.1650 0.1700 173,700 +0.00(+0.00%)
May 23, 2017 0.1650 0.1700 0.1650 0.1700 149,214 +0.00(+0.00%)
May 19, 2017 0.1600 0.1700 0.1600 0.1700 132,000 +0.01(+6.25%)
May 18, 2017 0.1600 0.1650 0.1550 0.1600 373,242 -0.01(-3.03%)
May 17, 2017 0.1650 0.1700 0.1600 0.1650 359,000 +0.01(+3.13%)
May 16, 2017 0.1650 0.1650 0.1600 0.1600 110,277 -0.01(-3.03%)
May 15, 2017 0.1700 0.1700 0.1600 0.1650 318,368 +0.00(+0.00%)
May 12, 2017 0.1600 0.1650 0.1500 0.1650 279,800 +0.01(+3.13%)
May 11, 2017 0.1450 0.1600 0.1400 0.1600 968,803 +0.02(+10.34%)
May 10, 2017 0.1550 0.1550 0.1400 0.1450 339,267 -0.01(-3.33%)
May 09, 2017 0.1550 0.1550 0.1500 0.1500 290,563 -0.01(-3.23%)
May 08, 2017 0.1550 0.1600 0.1500 0.1550 89,500 +0.00(+0.00%)
May 05, 2017 0.1550 0.1600 0.1550 0.1550 170,627 +0.01(+3.33%)
May 04, 2017 0.1600 0.1600 0.1500 0.1500 114,500 -0.01(-3.23%)
May 03, 2017 0.1600 0.1600 0.1550 0.1550 164,529 -0.01(-3.13%)
May 02, 2017 0.1600 0.1650 0.1600 0.1600 122,640 +0.00(+0.00%)
May 01, 2017 0.1600 0.1600 0.1600 0.1600 245,250 +0.00(+0.00%)
Apr 28, 2017 0.1700 0.1750 0.1600 0.1600 142,341 -0.01(-5.88%)
Apr 27, 2017 0.1650 0.1700 0.1600 0.1700 367,045 +0.01(+3.03%)
Apr 26, 2017 0.1750 0.1750 0.1550 0.1650 2,157,567 -0.01(-5.71%)
Apr 25, 2017 0.1800 0.1800 0.1750 0.1750 73,708 -0.01(-2.78%)
Apr 24, 2017 0.1850 0.1850 0.1800 0.1800 75,000 -0.01(-2.70%)
Apr 21, 2017 0.1800 0.1900 0.1800 0.1850 76,563 +0.00(+0.00%)
Apr 20, 2017 0.1850 0.1900 0.1850 0.1850 50,755 +0.01(+2.78%)
Apr 19, 2017 0.1850 0.1850 0.1800 0.1800 2,000 -0.01(-2.70%)
Apr 18, 2017 0.1850 0.1900 0.1850 0.1850 102,978 +0.00(+0.00%)
Apr 17, 2017 0.1850 0.1900 0.1850 0.1850 12,500 -0.01(-2.63%)
Apr 13, 2017 0.1900 0.1900 0.1850 0.1900 79,765 +0.00(+0.00%)
Apr 12, 2017 0.1950 0.1950 0.1900 0.1900 164,400 -0.01(-2.56%)
Apr 11, 2017 0.1900 0.1950 0.1900 0.1950 168,328 -0.01(-2.50%)
Apr 10, 2017 0.2050 0.2050 0.1950 0.2000 302,500 -0.01(-4.76%)
Apr 07, 2017 0.2050 0.2100 0.2000 0.2100 118,200 +0.00(+0.00%)
Apr 06, 2017 0.2100 0.2300 0.2100 0.2100 662,000 +0.00(+0.00%)
Apr 05, 2017 0.2150 0.2150 0.2100 0.2100 205,500 +0.00(+0.00%)
Apr 04, 2017 0.2100 0.2200 0.2100 0.2100 245,523 +0.00(+0.00%)
Apr 03, 2017 0.2100 0.2100 0.2100 0.2100 8,000 +0.00(+0.00%)
Mar 31, 2017 0.2050 0.2150 0.2050 0.2100 49,000 +0.01(+5.00%)
Mar 30, 2017 0.2150 0.2150 0.2000 0.2000 74,400 -0.01(-6.98%)
Mar 29, 2017 0.2100 0.2200 0.2050 0.2150 193,089 +0.00(+0.00%)
Mar 28, 2017 0.2200 0.2250 0.2150 0.2150 184,833 +0.01(+2.38%)
Mar 27, 2017 0.2000 0.2100 0.2000 0.2100 108,191 +0.01(+2.44%)
Mar 24, 2017 0.1850 0.2050 0.1850 0.2050 214,855 +0.02(+10.81%)
Mar 23, 2017 0.1800 0.1850 0.1700 0.1850 171,800 +0.01(+2.78%)
Mar 22, 2017 0.1900 0.1900 0.1800 0.1800 60,332 -0.01(-2.70%)
Mar 21, 2017 0.1950 0.1950 0.1800 0.1850 182,200 -0.01(-5.13%)
Mar 20, 2017 0.2000 0.2000 0.1750 0.1950 1,701,183 -0.01(-2.50%)
Mar 17, 2017 0.2050 0.2050 0.2000 0.2000 339,008 -0.01(-6.98%)
Mar 16, 2017 0.2150 0.2250 0.2150 0.2150 260,672 +0.00(+0.00%)
Mar 15, 2017 0.2150 0.2150 0.2000 0.2150 696,558 +0.01(+4.88%)
Mar 14, 2017 0.2300 0.2300 0.2050 0.2050 551,675 -0.03(-10.87%)
Mar 13, 2017 0.2300 0.2350 0.2250 0.2300 193,400 +0.00(+0.00%)
Mar 10, 2017 0.2300 0.2350 0.2300 0.2300 161,570 +0.01(+2.22%)
Mar 09, 2017 0.2200 0.2300 0.2200 0.2250 128,590 +0.01(+2.27%)
Mar 08, 2017 0.2250 0.2300 0.2200 0.2200 106,500 -0.01(-2.22%)
Mar 07, 2017 0.2400 0.2400 0.2250 0.2250 141,600 -0.01(-4.26%)
Mar 06, 2017 0.2500 0.2500 0.2350 0.2350 199,645 -0.01(-4.08%)
Mar 03, 2017 0.2400 0.2450 0.2400 0.2450 428,700 +0.00(+0.00%)
Mar 02, 2017 0.2450 0.2550 0.2350 0.2450 665,600 +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.