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 (%)
Feb 28, 2018 0.1950 0.1950 0.1800 0.1800 425,780 -0.02(-7.69%)
Feb 27, 2018 0.1950 0.1950 0.1900 0.1950 8,500 +0.01(+2.63%)
Feb 26, 2018 0.2050 0.2050 0.1900 0.1900 227,700 -0.01(-5.00%)
Feb 23, 2018 0.2000 0.2000 0.1950 0.2000 118,657 +0.00(+0.00%)
Feb 22, 2018 0.1900 0.2000 0.1900 0.2000 104,000 +0.01(+5.26%)
Feb 21, 2018 0.1900 0.1900 0.1850 0.1900 116,000 +0.00(+0.00%)
Feb 20, 2018 0.1900 0.1900 0.1900 0.1900 15,400 +0.00(+0.00%)
Feb 16, 2018 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Feb 15, 2018 0.1800 0.2100 0.1800 0.1950 1,282,500 +0.01(+5.41%)
Feb 14, 2018 0.1800 0.1850 0.1800 0.1850 32,535 +0.01(+2.78%)
Feb 13, 2018 0.1750 0.1800 0.1750 0.1800 92,000 +0.01(+5.88%)
Feb 12, 2018 0.1700 0.1700 0.1700 0.1700 13,000 -0.00(-2.86%)
Feb 09, 2018 0.1750 0.1800 0.1750 0.1750 192,078 +0.00(+2.94%)
Feb 08, 2018 0.1750 0.1750 0.1700 0.1700 51,000 -0.00(-2.86%)
Feb 07, 2018 0.1750 0.1750 0.1750 0.1750 41,000 +0.00(+0.00%)
Feb 06, 2018 0.1750 0.1750 0.1750 0.1750 96,000 +0.00(+0.00%)
Feb 05, 2018 0.1800 0.1800 0.1800 0.1750 34,000 +0.00(+0.00%)
Feb 02, 2018 0.1850 0.1850 0.1750 0.1750 501,355 -0.02(-7.89%)
Feb 01, 2018 0.1850 0.1950 0.1850 0.1900 108,700 +0.00(+0.00%)
Jan 31, 2018 0.1850 0.1900 0.1850 0.1900 39,500 +0.00(+0.00%)
Jan 30, 2018 0.1950 0.1900 0.1900 140,000 -0.01(-2.56%)
Jan 29, 2018 0.2000 0.2000 0.1950 0.1950 106,200 +0.00(+0.00%)
Jan 26, 2018 0.1900 0.1950 0.1850 0.1950 656,300 +0.01(+2.63%)
Jan 25, 2018 0.1800 0.1900 0.1800 0.1900 337,066 +0.01(+5.56%)
Jan 24, 2018 0.1750 0.1800 0.1750 0.1800 135,541 +0.01(+5.88%)
Jan 23, 2018 0.1800 0.1800 0.1700 0.1700 358,000 -0.01(-5.56%)
Jan 22, 2018 0.1800 0.1800 0.1750 0.1800 162,025 +0.01(+2.86%)
Jan 19, 2018 0.1800 0.1800 0.1750 0.1750 197,500 -0.01(-2.78%)
Jan 18, 2018 0.1800 0.1800 0.1800 0.1800 64,800 +0.00(+0.00%)
Jan 17, 2018 0.1800 0.1850 0.1750 0.1800 139,800 +0.00(+0.00%)
Jan 16, 2018 0.1800 0.1850 0.1800 0.1800 131,500 -0.01(-2.70%)
Jan 15, 2018 0.1800 0.1900 0.1800 0.1850 219,856 +0.01(+2.78%)
Jan 12, 2018 0.1750 0.1850 0.1750 0.1800 693,527 +0.00(+0.00%)
Jan 11, 2018 0.1700 0.1800 0.1700 0.1800 293,500 +0.01(+5.88%)
Jan 10, 2018 0.1750 0.1750 0.1650 0.1700 161,500 +0.00(+0.00%)
Jan 09, 2018 0.1700 0.1750 0.1700 0.1700 129,353 -0.00(-2.86%)
Jan 08, 2018 0.1750 0.1750 0.1700 0.1750 164,114 -0.01(-2.78%)
Jan 05, 2018 0.1750 0.1800 0.1750 0.1800 231,000 +0.00(+0.00%)
Jan 04, 2018 0.1750 0.1800 0.1750 0.1800 179,500 +0.00(+0.00%)
Jan 03, 2018 0.1800 0.1800 0.1750 0.1800 87,240 +0.00(+0.00%)
Jan 02, 2018 0.1800 0.1800 0.1800 0.1800 68,675 +0.00(+0.00%)
Dec 29, 2017 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Dec 28, 2017 0.1800 0.1800 0.1700 0.1700 203,935 -0.01(-8.11%)
Dec 27, 2017 0.1900 0.1900 0.1800 0.1850 112,100 -0.01(-2.63%)
Dec 22, 2017 0.1850 0.1900 0.1800 0.1900 190,335 -0.01(-2.56%)
Dec 21, 2017 0.1700 0.1950 0.1700 0.1950 545,700 +0.02(+11.43%)
Dec 20, 2017 0.1700 0.1750 0.1700 0.1750 153,750 +0.00(+2.94%)
Dec 19, 2017 0.1650 0.1700 0.1650 0.1700 332,623 +0.01(+3.03%)
Dec 18, 2017 0.1650 0.1700 0.1600 0.1650 219,500 +0.00(+0.00%)
Dec 15, 2017 0.1650 0.1650 0.1650 0.1650 87,000 +0.00(+0.00%)
Dec 14, 2017 0.1700 0.1700 0.1650 0.1650 21,700 +0.00(+0.00%)
Dec 13, 2017 0.1600 0.1650 0.1600 0.1650 204,280 +0.00(+0.00%)
Dec 12, 2017 0.1600 0.1650 0.1600 0.1650 41,540 +0.01(+3.13%)
Dec 11, 2017 0.1650 0.1650 0.1600 0.1600 139,073 -0.01(-3.03%)
Dec 08, 2017 0.1600 0.1650 0.1600 0.1650 51,000 +0.00(+0.00%)
Dec 07, 2017 0.1650 0.1650 0.1650 0.1650 224,500 +0.00(+0.00%)
Dec 06, 2017 0.1650 0.1650 0.1650 0.1650 40,000 -0.01(-2.94%)
Dec 05, 2017 0.1650 0.1700 0.1650 0.1700 161,888 +0.00(+0.00%)
Dec 04, 2017 0.1650 0.1750 0.1650 0.1700 296,126 +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.