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 30, 2016 0.2250 0.2400 0.2250 0.2350 417,600 +0.01(+6.82%)
Sep 29, 2016 0.2200 0.2300 0.2150 0.2200 156,110 +0.00(+0.00%)
Sep 28, 2016 0.2000 0.2200 0.2000 0.2200 284,329 +0.02(+10.00%)
Sep 27, 2016 0.2050 0.2150 0.2000 0.2000 887,233 -0.01(-4.76%)
Sep 26, 2016 0.2200 0.2200 0.2100 0.2100 541,705 -0.01(-2.33%)
Sep 23, 2016 0.2450 0.2450 0.2000 0.2150 3,238,167 -0.04(-14.00%)
Sep 22, 2016 0.2500 0.2500 0.2400 0.2500 299,958 +0.01(+2.04%)
Sep 21, 2016 0.2450 0.2500 0.2350 0.2450 470,810 +0.00(+0.00%)
Sep 20, 2016 0.2400 0.2450 0.2400 0.2450 419,100 +0.01(+2.08%)
Sep 19, 2016 0.2550 0.2600 0.2400 0.2400 845,333 -0.01(-4.00%)
Sep 16, 2016 0.2650 0.2650 0.2500 0.2500 442,800 -0.01(-3.85%)
Sep 15, 2016 0.2550 0.2600 0.2550 0.2600 537,330 +0.01(+1.96%)
Sep 14, 2016 0.2400 0.2550 0.2300 0.2550 732,309 +0.01(+4.08%)
Sep 13, 2016 0.2250 0.2450 0.2200 0.2450 155,600 +0.02(+11.36%)
Sep 12, 2016 0.2350 0.2350 0.2100 0.2200 1,724,254 -0.03(-12.00%)
Sep 09, 2016 0.2600 0.2600 0.2400 0.2500 1,675,526 +0.00(+0.00%)
Sep 08, 2016 0.2700 0.2750 0.2450 0.2500 4,375,623 -0.03(-9.09%)
Sep 07, 2016 0.5400 0.5400 0.2700 0.2750 11,447,879 +0.06(+25.00%)
Sep 02, 2016 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
Sep 01, 2016 0.2100 0.2250 0.2100 0.2150 757,583 +0.01(+2.38%)
Aug 31, 2016 0.2200 0.2200 0.2000 0.2100 911,600 +0.01(+5.00%)
Aug 30, 2016 0.1750 0.2250 0.1750 0.2000 1,446,950 +0.03(+14.29%)
Aug 29, 2016 0.1800 0.1850 0.1750 0.1750 186,200 +0.00(+0.00%)
Aug 26, 2016 0.1750 0.1950 0.1750 0.1750 524,480 -0.01(-2.78%)
Aug 25, 2016 0.1800 0.1800 0.1750 0.1800 194,150 +0.01(+5.88%)
Aug 24, 2016 0.1800 0.1800 0.1700 0.1700 553,500 -0.02(-10.53%)
Aug 23, 2016 0.1900 0.1950 0.1900 0.1900 143,600 -0.01(-2.56%)
Aug 22, 2016 0.2000 0.2000 0.1950 0.1950 95,500 +0.00(+0.00%)
Aug 19, 2016 0.2050 0.2050 0.1950 0.1950 491,800 +0.00(+0.00%)
Aug 18, 2016 0.2000 0.2050 0.1950 0.1950 552,350 -0.01(-2.50%)
Aug 17, 2016 0.2100 0.2100 0.1950 0.2000 902,600 -0.00(-2.44%)
Aug 16, 2016 0.2150 0.2150 0.2050 0.2050 295,460 -0.01(-4.65%)
Aug 15, 2016 0.2000 0.2150 0.2000 0.2150 1,029,827 +0.02(+10.26%)
Aug 12, 2016 0.1950 0.2000 0.1900 0.1950 297,780 +0.00(+0.00%)
Aug 11, 2016 0.2000 0.2000 0.1950 0.1950 544,225 +0.00(+0.00%)
Aug 10, 2016 0.2000 0.2050 0.1950 0.1950 333,600 +0.00(+0.00%)
Aug 09, 2016 0.2050 0.2050 0.1950 0.1950 686,000 -0.01(-2.50%)
Aug 08, 2016 0.1900 0.2200 0.1900 0.2000 812,681 +0.01(+2.56%)
Aug 05, 2016 0.1850 0.1950 0.1850 0.1950 550,950 +0.01(+2.63%)
Aug 04, 2016 0.1850 0.2050 0.1850 0.1900 1,428,870 +0.01(+2.70%)
Aug 03, 2016 0.1800 0.1850 0.1750 0.1850 1,005,170 +0.01(+2.78%)
Aug 02, 2016 0.1700 0.1800 0.1700 0.1800 416,426 +0.01(+5.88%)
Jul 29, 2016 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Jul 28, 2016 0.1600 0.1650 0.1550 0.1650 874,000 +0.01(+3.13%)
Jul 27, 2016 0.1400 0.1600 0.1400 0.1600 411,000 +0.02(+10.34%)
Jul 26, 2016 0.1400 0.1500 0.1400 0.1450 231,000 +0.00(+3.57%)
Jul 25, 2016 0.1300 0.1450 0.1300 0.1400 388,000 +0.02(+12.00%)
Jul 22, 2016 0.1250 0.1400 0.1250 0.1250 424,300 +0.01(+4.17%)
Jul 21, 2016 0.1150 0.1250 0.1150 0.1200 359,620 +0.01(+9.09%)
Jul 20, 2016 0.1250 0.1250 0.1100 0.1100 767,358 -0.01(-12.00%)
Jul 19, 2016 0.1200 0.1250 0.1200 0.1250 45,850 +0.00(+0.00%)
Jul 18, 2016 0.1300 0.1300 0.1200 0.1250 149,500 +0.00(+0.00%)
Jul 15, 2016 0.1350 0.1350 0.1150 0.1250 1,449,528 -0.02(-10.71%)
Jul 14, 2016 0.1500 0.1500 0.1350 0.1400 857,477 -0.00(-3.45%)
Jul 13, 2016 0.1500 0.1500 0.1450 0.1450 401,142 -0.01(-6.45%)
Jul 12, 2016 0.1650 0.1650 0.1550 0.1550 330,900 -0.01(-3.13%)
Jul 11, 2016 0.1650 0.1650 0.1600 0.1600 120,565 +0.00(+0.00%)
Jul 08, 2016 0.1650 0.1600 0.1600 146,100 -0.01(-3.03%)
Jul 07, 2016 0.1700 0.1700 0.1650 0.1650 595,828 +0.00(+0.00%)
Jul 05, 2016 0.1600 0.1700 0.1600 0.1650 479,600 +0.01(+6.45%)
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.