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 (%)
Sep 28, 2018 0.1300 0.1300 0.1250 0.1300 103,000 -0.01(-3.70%)
Sep 27, 2018 0.1450 0.1450 0.1350 0.1350 197,000 -0.01(-3.57%)
Sep 26, 2018 0.1450 0.1450 0.1400 0.1400 37,200 -0.00(-3.45%)
Sep 25, 2018 0.1550 0.1550 0.1450 0.1450 204,498 -0.01(-3.33%)
Sep 24, 2018 0.1400 0.1550 0.1400 0.1500 365,500 +0.01(+7.14%)
Sep 21, 2018 0.1400 0.1450 0.1400 0.1400 128,500 +0.01(+3.70%)
Sep 20, 2018 0.1250 0.1400 0.1250 0.1350 439,500 +0.02(+17.39%)
Sep 19, 2018 0.1400 0.1400 0.1150 0.1150 254,100 -0.03(-17.86%)
Sep 18, 2018 0.1200 0.1700 0.1200 0.1400 358,965 +0.03(+21.74%)
Sep 17, 2018 0.1100 0.1250 0.1100 0.1150 501,000 +0.01(+9.52%)
Sep 14, 2018 0.1100 0.1100 0.1000 0.1050 479,810 +0.00(+0.00%)
Sep 13, 2018 0.1150 0.1150 0.1050 0.1050 212,298 -0.01(-4.55%)
Sep 12, 2018 0.1100 0.1100 0.1100 0.1100 96,000 +0.01(+4.76%)
Sep 11, 2018 0.1100 0.1100 0.1050 0.1050 307,122 -0.01(-8.70%)
Sep 10, 2018 0.1200 0.1200 0.1150 0.1150 16,200 +0.00(+0.00%)
Sep 07, 2018 0.1150 0.1150 0.1100 0.1150 151,200 +0.00(+0.00%)
Sep 06, 2018 0.1150 0.1150 0.1150 0.1150 7,500 +0.00(+0.00%)
Sep 05, 2018 0.1200 0.1200 0.1150 0.1150 179,900 -0.00(-4.17%)
Sep 04, 2018 0.1150 0.1200 0.1150 0.1200 174,025 +0.00(+0.00%)
Aug 31, 2018 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Aug 30, 2018 0.1200 0.1200 0.1150 0.1150 192,859 +0.00(+0.00%)
Aug 29, 2018 0.1200 0.1200 0.1150 0.1150 76,500 -0.00(-4.17%)
Aug 27, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 24, 2018 0.1200 0.1200 0.1150 0.1200 46,999 +0.00(+4.35%)
Aug 23, 2018 0.1150 0.1150 0.1100 0.1150 66,200 +0.00(+0.00%)
Aug 22, 2018 0.1200 0.1200 0.1150 0.1150 49,000 -0.00(-4.17%)
Aug 21, 2018 0.1200 0.1200 0.1200 0.1200 81,000 +0.00(+0.00%)
Aug 20, 2018 0.1150 0.1200 0.1150 0.1200 40,000 +0.01(+9.09%)
Aug 17, 2018 0.1050 0.1100 0.1000 0.1100 159,200 +0.01(+4.76%)
Aug 16, 2018 0.1000 0.1050 0.1000 0.1050 26,800 +0.01(+10.53%)
Aug 15, 2018 0.1050 0.1050 0.0950 0.0950 137,200 -0.01(-9.52%)
Aug 14, 2018 0.1000 0.1050 0.1000 0.1050 48,800 +0.00(+0.00%)
Aug 13, 2018 0.1100 0.1100 0.1000 0.1050 138,000 -0.01(-4.55%)
Aug 10, 2018 0.1100 0.1100 0.1100 0.1100 152,000 +0.00(+0.00%)
Aug 09, 2018 0.1100 0.1150 0.1100 0.1100 218,019 -0.01(-4.35%)
Aug 08, 2018 0.1200 0.1200 0.1150 0.1150 254,000 -0.00(-4.17%)
Aug 07, 2018 0.1200 0.1200 0.1200 0.1200 49,000 +0.00(+0.00%)
Aug 02, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 01, 2018 0.1200 0.1250 0.1200 0.1200 204,500 +0.00(+4.35%)
Jul 31, 2018 0.1200 0.1200 0.1150 0.1150 28,000 -0.00(-4.17%)
Jul 30, 2018 0.1200 0.1200 0.1200 0.1200 20,471 +0.00(+0.00%)
Jul 27, 2018 0.1250 0.1250 0.1200 0.1200 70,500 +0.00(+4.35%)
Jul 26, 2018 0.1250 0.1250 0.1150 0.1150 64,025 -0.01(-8.00%)
Jul 25, 2018 0.1250 0.1250 0.1250 0.1250 65,000 +0.00(+0.00%)
Jul 24, 2018 0.1250 0.1250 0.1250 0.1250 10,000 +0.00(+0.00%)
Jul 23, 2018 0.1200 0.1250 0.1200 0.1250 172,015 +0.01(+4.17%)
Jul 20, 2018 0.1250 0.1250 0.1200 0.1200 52,920 -0.01(-4.00%)
Jul 19, 2018 0.1200 0.1250 0.1200 0.1250 227,020 +0.01(+4.17%)
Jul 18, 2018 0.1200 0.1200 0.1200 0.1200 35,000 +0.00(+0.00%)
Jul 17, 2018 0.1200 0.1250 0.1200 0.1200 35,000 +0.00(+0.00%)
Jul 16, 2018 0.1200 0.1200 0.1200 0.1200 44,000 -0.01(-4.00%)
Jul 13, 2018 0.1250 0.1250 0.1250 0.1250 185,300 -0.01(-3.85%)
Jul 12, 2018 0.1300 0.1300 0.1250 0.1300 79,500 +0.01(+4.00%)
Jul 11, 2018 0.1250 0.1300 0.1250 0.1250 381,500 -0.01(-3.85%)
Jul 10, 2018 0.1300 0.1300 0.1300 0.1300 351,000 +0.00(+0.00%)
Jul 09, 2018 0.1300 0.1300 0.1300 0.1300 10,000 +0.01(+4.00%)
Jul 06, 2018 0.1300 0.1300 0.1250 0.1250 37,500 +0.00(+0.00%)
Jul 05, 2018 0.1300 0.1300 0.1250 0.1250 68,500 -0.01(-3.85%)
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.