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 -0.0100 (-3.39%)
Streaming Delayed Price Updated: 11:25 AM EDT, Apr 23, 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, 2017 0.1900 0.1950 0.1850 0.1950 79,873 +0.01(+5.41%)
Jun 29, 2017 0.1900 0.1950 0.1850 0.1850 168,552 -0.01(-5.13%)
Jun 28, 2017 0.1950 0.1950 0.1900 0.1950 68,463 +0.01(+2.63%)
Jun 27, 2017 0.1800 0.1900 0.1750 0.1900 279,300 +0.01(+2.70%)
Jun 26, 2017 0.1900 0.1900 0.1800 0.1850 334,134 -0.01(-2.63%)
Jun 23, 2017 0.1700 0.1900 0.1700 0.1900 291,500 +0.02(+8.57%)
Jun 22, 2017 0.1750 0.1750 0.1750 0.1750 53,585 +0.00(+2.94%)
Jun 21, 2017 0.1750 0.1750 0.1700 0.1700 228,569 +0.00(+0.00%)
Jun 20, 2017 0.1750 0.1800 0.1700 0.1700 370,363 -0.00(-2.86%)
Jun 19, 2017 0.1750 0.1750 0.1750 0.1750 76,444 +0.00(+0.00%)
Jun 16, 2017 0.1850 0.1850 0.1750 0.1750 76,270 -0.01(-5.41%)
Jun 15, 2017 0.1850 0.1850 0.1800 0.1850 213,500 -0.01(-2.63%)
Jun 14, 2017 0.1900 0.1900 0.1850 0.1900 245,700 +0.00(+0.00%)
Jun 13, 2017 0.1900 0.1900 0.1850 0.1900 292,500 +0.00(+0.00%)
Jun 12, 2017 0.1900 0.1950 0.1850 0.1900 282,105 +0.00(+0.00%)
Jun 09, 2017 0.1900 0.1950 0.1850 0.1900 781,000 +0.01(+2.70%)
Jun 08, 2017 0.1900 0.1950 0.1850 0.1850 348,500 -0.01(-2.63%)
Jun 07, 2017 0.1850 0.1900 0.1850 0.1900 372,300 +0.01(+2.70%)
Jun 06, 2017 0.1900 0.1900 0.1850 0.1850 233,500 -0.01(-2.63%)
Jun 05, 2017 0.1950 0.1950 0.1850 0.1900 83,850 +0.00(+0.00%)
Jun 02, 2017 0.1800 0.1900 0.1800 0.1900 213,585 +0.01(+5.56%)
Jun 01, 2017 0.1750 0.1850 0.1750 0.1800 364,143 +0.01(+5.88%)
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%)
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.