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 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 (%)
Jul 31, 2017 0.2150 0.2250 0.2100 0.2100 387,864 +0.00(+0.00%)
Jul 28, 2017 0.2100 0.2150 0.2100 0.2100 80,500 -0.01(-2.33%)
Jul 27, 2017 0.2150 0.2150 0.2100 0.2150 102,245 +0.01(+2.38%)
Jul 26, 2017 0.2150 0.2200 0.2100 0.2100 107,054 -0.01(-2.33%)
Jul 25, 2017 0.2300 0.2300 0.2100 0.2150 469,840 -0.02(-6.52%)
Jul 24, 2017 0.2250 0.2500 0.2250 0.2300 880,616 +0.01(+2.22%)
Jul 21, 2017 0.2200 0.2250 0.2200 0.2250 187,084 +0.00(+0.00%)
Jul 20, 2017 0.2250 0.2250 0.2150 0.2250 494,200 +0.01(+4.65%)
Jul 19, 2017 0.2050 0.2300 0.2050 0.2150 638,000 +0.01(+2.38%)
Jul 18, 2017 0.2050 0.2100 0.2050 0.2100 289,000 +0.01(+2.44%)
Jul 17, 2017 0.2000 0.2100 0.2000 0.2050 313,000 +0.00(+0.00%)
Jul 14, 2017 0.2050 0.1950 0.2050 482,279 +0.00(+2.50%)
Jul 13, 2017 0.1950 0.2050 0.1950 0.2000 1,017,000 +0.00(+0.00%)
Jul 12, 2017 0.1900 0.2000 0.1900 0.2000 95,000 +0.01(+2.56%)
Jul 11, 2017 0.1950 0.1950 0.1950 0.1950 25,000 +0.01(+2.63%)
Jul 10, 2017 0.1900 0.1950 0.1850 0.1900 319,000 -0.01(-2.56%)
Jul 07, 2017 0.1950 0.1950 0.1900 0.1950 232,000 +0.00(+0.00%)
Jul 06, 2017 0.1950 0.2000 0.1900 0.1950 395,000 +0.01(+2.63%)
Jul 05, 2017 0.1900 0.1950 0.1900 0.1900 147,000 +0.00(+0.00%)
Jul 04, 2017 0.1900 0.1950 0.1900 0.1900 253,500 -0.01(-2.56%)
Jul 03, 2017 0.1950 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jun 30, 2017 0.1900 0.1950 0.1850 0.1950 79,873 +0.01(+5.41%)
Jun 29, 2017 0.1900 0.1950 0.1850 0.1850 168,552 -0.01(-5.13%)
Jun 28, 2017 0.1950 0.1950 0.1900 0.1950 68,463 +0.01(+2.63%)
Jun 27, 2017 0.1800 0.1900 0.1750 0.1900 279,300 +0.01(+2.70%)
Jun 26, 2017 0.1900 0.1900 0.1800 0.1850 334,134 -0.01(-2.63%)
Jun 23, 2017 0.1700 0.1900 0.1700 0.1900 291,500 +0.02(+8.57%)
Jun 22, 2017 0.1750 0.1750 0.1750 0.1750 53,585 +0.00(+2.94%)
Jun 21, 2017 0.1750 0.1750 0.1700 0.1700 228,569 +0.00(+0.00%)
Jun 20, 2017 0.1750 0.1800 0.1700 0.1700 370,363 -0.00(-2.86%)
Jun 19, 2017 0.1750 0.1750 0.1750 0.1750 76,444 +0.00(+0.00%)
Jun 16, 2017 0.1850 0.1850 0.1750 0.1750 76,270 -0.01(-5.41%)
Jun 15, 2017 0.1850 0.1850 0.1800 0.1850 213,500 -0.01(-2.63%)
Jun 14, 2017 0.1900 0.1900 0.1850 0.1900 245,700 +0.00(+0.00%)
Jun 13, 2017 0.1900 0.1900 0.1850 0.1900 292,500 +0.00(+0.00%)
Jun 12, 2017 0.1900 0.1950 0.1850 0.1900 282,105 +0.00(+0.00%)
Jun 09, 2017 0.1900 0.1950 0.1850 0.1900 781,000 +0.01(+2.70%)
Jun 08, 2017 0.1900 0.1950 0.1850 0.1850 348,500 -0.01(-2.63%)
Jun 07, 2017 0.1850 0.1900 0.1850 0.1900 372,300 +0.01(+2.70%)
Jun 06, 2017 0.1900 0.1900 0.1850 0.1850 233,500 -0.01(-2.63%)
Jun 05, 2017 0.1950 0.1950 0.1850 0.1900 83,850 +0.00(+0.00%)
Jun 02, 2017 0.1800 0.1900 0.1800 0.1900 213,585 +0.01(+5.56%)
Jun 01, 2017 0.1750 0.1850 0.1750 0.1800 364,143 +0.01(+5.88%)
May 31, 2017 0.1800 0.1850 0.1700 0.1700 507,779 -0.01(-5.56%)
May 30, 2017 0.1750 0.1800 0.1700 0.1800 363,500 +0.01(+2.86%)
May 29, 2017 0.1800 0.1800 0.1750 0.1750 82,950 -0.01(-2.78%)
May 26, 2017 0.1750 0.1800 0.1700 0.1800 62,500 +0.00(+0.00%)
May 25, 2017 0.1750 0.1800 0.1700 0.1800 317,240 +0.01(+5.88%)
May 24, 2017 0.1700 0.1700 0.1650 0.1700 173,700 +0.00(+0.00%)
May 23, 2017 0.1650 0.1700 0.1650 0.1700 149,214 +0.00(+0.00%)
May 19, 2017 0.1600 0.1700 0.1600 0.1700 132,000 +0.01(+6.25%)
May 18, 2017 0.1600 0.1650 0.1550 0.1600 373,242 -0.01(-3.03%)
May 17, 2017 0.1650 0.1700 0.1600 0.1650 359,000 +0.01(+3.13%)
May 16, 2017 0.1650 0.1650 0.1600 0.1600 110,277 -0.01(-3.03%)
May 15, 2017 0.1700 0.1700 0.1600 0.1650 318,368 +0.00(+0.00%)
May 12, 2017 0.1600 0.1650 0.1500 0.1650 279,800 +0.01(+3.13%)
May 11, 2017 0.1450 0.1600 0.1400 0.1600 968,803 +0.02(+10.34%)
May 10, 2017 0.1550 0.1550 0.1400 0.1450 339,267 -0.01(-3.33%)
May 09, 2017 0.1550 0.1550 0.1500 0.1500 290,563 -0.01(-3.23%)
May 08, 2017 0.1550 0.1600 0.1500 0.1550 89,500 +0.00(+0.00%)
May 05, 2017 0.1550 0.1600 0.1550 0.1550 170,627 +0.01(+3.33%)
May 04, 2017 0.1600 0.1600 0.1500 0.1500 114,500 -0.01(-3.23%)
May 03, 2017 0.1600 0.1600 0.1550 0.1550 164,529 -0.01(-3.13%)
May 02, 2017 0.1600 0.1650 0.1600 0.1600 122,640 +0.00(+0.00%)
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.