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

Nicola Mining Inc (TSV: NIM )

0.2750 +0.0100 (+3.77%)
Streaming Delayed Price Updated: 2:24 PM EDT, May 2, 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 (%)
Mar 31, 2020 0.0700 0.0700 0.0650 0.0700 68,000 +0.00(+0.00%)
Mar 30, 2020 0.0650 0.0700 0.0650 0.0700 28,300 +0.00(+0.00%)
Mar 27, 2020 0.0700 0.0700 0.0700 0.0700 75,000 -0.00(-6.67%)
Mar 26, 2020 0.0800 0.0800 0.0650 0.0750 268,085 +0.00(+0.00%)
Mar 25, 2020 0.0700 0.0750 0.0700 0.0750 166,720 +0.00(+0.00%)
Mar 24, 2020 0.0600 0.0950 0.0600 0.0750 1,164,555 +0.01(+25.00%)
Mar 23, 2020 0.0650 0.0700 0.0600 0.0600 160,033 -0.01(-20.00%)
Mar 20, 2020 0.0650 0.0750 0.0650 0.0750 105,000 +0.00(+7.14%)
Mar 19, 2020 0.0650 0.0750 0.0600 0.0700 204,500 +0.04(+100.00%)
Mar 18, 2020 0.0750 0.0750 0.0350 0.0350 206,000 -0.04(-53.33%)
Mar 17, 2020 0.0750 0.0750 0.0700 0.0750 47,632 +0.00(+7.14%)
Mar 16, 2020 0.0600 0.0700 0.0600 0.0700 50,150 -0.00(-6.67%)
Mar 13, 2020 0.0800 0.0800 0.0750 0.0750 125,800 -0.01(-6.25%)
Mar 12, 2020 0.0800 0.0800 0.0800 0.0800 50,000 -0.01(-5.88%)
Mar 11, 2020 0.0850 0.0850 0.0850 0.0850 2,900 -0.01(-10.53%)
Mar 10, 2020 0.0950 0.0950 0.0850 0.0950 91,000 -0.01(-5.00%)
Mar 09, 2020 0.0900 0.1200 0.0850 0.1000 1,546,797 +0.01(+11.11%)
Mar 06, 2020 0.0900 0.0900 0.0900 0.0900 26,000 +0.00(+0.00%)
Mar 05, 2020 0.0950 0.0950 0.0900 0.0900 13,847 -0.01(-5.26%)
Mar 04, 2020 0.0900 0.0950 0.0900 0.0950 67,000 +0.01(+11.76%)
Mar 03, 2020 0.0900 0.0950 0.0850 0.0850 149,000 +0.00(+0.00%)
Mar 02, 2020 0.0900 0.0900 0.0800 0.0850 248,000 -0.00(-5.56%)
Feb 28, 2020 0.0900 0.0900 0.0900 0.0900 259,800 +0.00(+0.00%)
Feb 27, 2020 0.0950 0.0950 0.0900 0.0900 10,000 -0.01(-10.00%)
Feb 26, 2020 0.0950 0.1000 0.0900 0.1000 76,000 +0.01(+5.26%)
Feb 25, 2020 0.1000 0.1000 0.0950 0.0950 69,010 -0.01(-5.00%)
Feb 24, 2020 0.1000 0.1000 0.1000 0.1000 1,500 +0.00(+0.00%)
Feb 21, 2020 0.1000 0.1000 0.1000 0.1000 45,000 +0.00(+0.00%)
Feb 20, 2020 0.0950 0.1050 0.0950 0.1000 274,500 +0.01(+11.11%)
Feb 19, 2020 0.0950 0.0950 0.0900 0.0900 38,900 -0.01(-10.00%)
Feb 18, 2020 0.1000 0.1000 0.1000 200 +0.00(+0.00%)
Feb 14, 2020 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Feb 13, 2020 0.0900 0.0950 0.0900 0.0950 74,216 +0.00(+0.00%)
Feb 12, 2020 0.0950 0.0950 0.0950 0.0950 69,000 +0.01(+5.56%)
Feb 11, 2020 0.0900 0.0900 0.0900 0.0900 65,500 -0.01(-5.26%)
Feb 10, 2020 0.0950 0.1000 0.0950 0.0950 323,719 -0.01(-5.00%)
Feb 05, 2020 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Feb 04, 2020 0.0950 0.0950 0.0950 0.0950 128,000 +0.00(+0.00%)
Feb 03, 2020 0.0950 0.0950 0.0950 0.0950 249,750 -0.01(-5.00%)
Jan 31, 2020 0.1050 0.1050 0.1000 0.1000 336,500 -0.00(-4.76%)
Jan 30, 2020 0.1050 0.1050 0.1050 0.1050 136,080 +0.00(+0.00%)
Jan 29, 2020 0.1050 0.1050 0.1050 0.1050 13,000 +0.00(+0.00%)
Jan 28, 2020 0.1050 0.1050 0.1050 0.1050 10,000 +0.00(+0.00%)
Jan 27, 2020 0.1050 0.1100 0.1050 0.1050 462,500 +0.00(+0.00%)
Jan 24, 2020 0.1050 0.1050 0.1050 0.1050 7,000 +0.00(+5.00%)
Jan 22, 2020 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Jan 21, 2020 0.1050 0.1050 0.1050 0.1050 124,000 +0.00(+5.00%)
Jan 20, 2020 0.1050 0.1050 0.1000 0.1000 61,000 -0.00(-4.76%)
Jan 17, 2020 0.1100 0.1100 0.1050 0.1050 79,000 +0.00(+0.00%)
Jan 16, 2020 0.1050 0.1050 0.1050 0.1050 4,500 +0.00(+0.00%)
Jan 15, 2020 0.1050 0.1050 0.1050 0.1050 6,500 +0.00(+0.00%)
Jan 14, 2020 0.1000 0.1050 0.1000 0.1050 70,150 +0.00(+0.00%)
Jan 13, 2020 0.1050 0.1050 0.1050 0.1050 10,000 -0.01(-4.55%)
Jan 10, 2020 0.1100 0.1100 0.1100 0.1100 2,000 +0.01(+4.76%)
Jan 08, 2020 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 07, 2020 0.1100 0.1100 0.1050 0.1050 296,272 -0.01(-4.55%)
Jan 06, 2020 0.1150 0.1200 0.1100 0.1100 382,700 -0.01(-12.00%)
Jan 03, 2020 0.1100 0.1250 0.1100 0.1250 88,628 +0.01(+13.64%)
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.