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

Nicola Mining Inc (TSV: NIM )

0.2550 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 9, 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, 2016 0.0750 0.0800 0.0750 0.0800 156,647 +0.00(+0.00%)
Mar 30, 2016 0.0800 0.0850 0.0800 0.0800 332,000 +0.00(+0.00%)
Mar 29, 2016 0.0750 0.0800 0.0750 0.0800 158,871 +0.00(+0.00%)
Mar 28, 2016 0.0750 0.0800 0.0750 0.0800 68,000 +0.00(+0.00%)
Mar 24, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 23, 2016 0.0750 0.0800 0.0700 0.0800 164,500 +0.01(+6.67%)
Mar 22, 2016 0.0800 0.0800 0.0750 0.0750 73,320 -0.01(-6.25%)
Mar 21, 2016 0.0750 0.0800 0.0750 0.0800 47,372 +0.00(+0.00%)
Mar 18, 2016 0.0750 0.0800 0.0750 0.0800 59,000 +0.00(+0.00%)
Mar 17, 2016 0.0800 0.0800 0.0800 0.0800 31,950 +0.00(+0.00%)
Mar 16, 2016 0.0850 0.0850 0.0800 0.0800 308,000 -0.01(-5.88%)
Mar 15, 2016 0.0800 0.0850 0.0800 0.0850 25,000 -0.00(-5.56%)
Mar 14, 2016 0.0850 0.0900 0.0850 0.0900 56,000 +0.00(+0.00%)
Mar 11, 2016 0.0900 0.0900 0.0850 0.0900 56,500 +0.00(+0.00%)
Mar 10, 2016 0.0850 0.0900 0.0850 0.0900 137,750 +0.00(+5.88%)
Mar 09, 2016 0.0850 0.0850 0.0850 0.0850 10,000 -0.00(-5.56%)
Mar 08, 2016 0.0950 0.0950 0.0900 0.0900 22,400 +0.00(+0.00%)
Mar 07, 2016 0.0900 0.0950 0.0900 0.0900 73,775 +0.00(+0.00%)
Mar 04, 2016 0.0850 0.1000 0.0850 0.0900 299,700 +0.00(+5.88%)
Mar 03, 2016 0.0950 0.0950 0.0850 0.0850 50,800 +0.00(+0.00%)
Mar 02, 2016 0.0850 0.1000 0.0850 0.0850 135,172 +0.00(+0.00%)
Mar 01, 2016 0.0750 0.0850 0.0700 0.0850 177,250 +0.01(+21.43%)
Feb 29, 2016 0.0700 0.0750 0.0700 0.0700 106,500 +0.00(+0.00%)
Feb 26, 2016 0.0700 0.0700 0.0650 0.0700 34,729 +0.01(+16.67%)
Feb 25, 2016 0.0600 0.0600 0.0600 0.0600 14,800 -0.01(-7.69%)
Feb 24, 2016 0.0650 0.0700 0.0650 0.0650 41,000 +0.00(+0.00%)
Feb 23, 2016 0.0750 0.0800 0.0650 0.0650 154,940 -0.01(-18.75%)
Feb 22, 2016 0.0800 0.0850 0.0800 0.0800 194,966 +0.00(+0.00%)
Feb 19, 2016 0.0750 0.0800 0.0750 0.0800 38,000 +0.01(+14.29%)
Feb 18, 2016 0.0600 0.0750 0.0600 0.0700 80,515 +0.01(+7.69%)
Feb 17, 2016 0.0650 0.0650 0.0650 0.0650 10,845 +0.00(+0.00%)
Feb 16, 2016 0.0650 0.0650 0.0650 0.0650 15,000 +0.01(+8.33%)
Feb 12, 2016 0.0600 0.0600 0.0600 0 -0.01(-20.00%)
Feb 11, 2016 0.0700 0.0750 0.0700 0.0750 45,200 -0.01(-6.25%)
Feb 10, 2016 0.0700 0.0800 0.0700 0.0800 25,000 +0.01(+6.67%)
Feb 09, 2016 0.0750 0.0750 0.0700 0.0750 50,000 +0.00(+0.00%)
Feb 08, 2016 0.0750 0.0750 0.0750 0.0750 21,364 +0.00(+7.14%)
Feb 05, 2016 0.0750 0.0750 0.0700 0.0700 104,039 -0.01(-12.50%)
Feb 04, 2016 0.0800 0.0800 0.0750 0.0800 61,000 -0.01(-11.11%)
Feb 03, 2016 0.0850 0.0900 0.0800 0.0900 142,000 +0.00(+0.00%)
Feb 02, 2016 0.0800 0.0900 0.0800 0.0900 103,170 +0.01(+12.50%)
Feb 01, 2016 0.0700 0.0800 0.0700 0.0800 80,010 +0.01(+14.29%)
Jan 29, 2016 0.0700 0.0700 0.0600 0.0700 65,600 +0.01(+16.67%)
Jan 28, 2016 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Jan 27, 2016 0.0600 0.0650 0.0600 0.0600 17,650 +0.00(+0.00%)
Jan 22, 2016 0.0600 0.0600 0.0600 50 +0.00(+0.00%)
Jan 21, 2016 0.0550 0.0600 0.0550 0.0600 304,000 +0.01(+20.00%)
Jan 20, 2016 0.0600 0.0600 0.0500 0.0500 150,638 -0.01(-23.08%)
Jan 19, 2016 0.0600 0.0650 0.0600 0.0650 20,000 +0.01(+8.33%)
Jan 18, 2016 0.0600 0.0600 0.0600 0.0600 10,500 -0.01(-20.00%)
Jan 15, 2016 0.0700 0.0750 0.0550 0.0750 185,000 +0.00(+0.00%)
Jan 14, 2016 0.0750 0.0750 0.0700 0.0750 63,000 +0.00(+7.14%)
Jan 13, 2016 0.0700 0.0700 0.0700 0.0700 10,700 +0.00(+0.00%)
Jan 12, 2016 0.0700 0.0750 0.0700 0.0700 30,000 -0.01(-12.50%)
Jan 11, 2016 0.0750 0.0800 0.0700 0.0800 62,000 +0.01(+6.67%)
Jan 08, 2016 0.0650 0.0750 0.0650 0.0750 32,000 +0.00(+0.00%)
Jan 07, 2016 0.0600 0.0750 0.0600 0.0750 21,001 +0.00(+7.14%)
Jan 06, 2016 0.0600 0.0700 0.0600 0.0700 30,850 +0.01(+16.67%)
Jan 05, 2016 0.0600 0.0600 0.0600 0.0600 19,412 -0.01(-14.29%)
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.