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 -0.0150 (-5.56%)
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 (%)
Dec 31, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 30, 2019 0.0950 0.1000 0.0900 0.1000 135,500 +0.00(+0.00%)
Dec 27, 2019 0.1000 0.1000 0.1000 0.1000 37,350 +0.01(+5.26%)
Dec 24, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Dec 23, 2019 0.0900 0.0900 0.0900 800 +0.00(+0.00%)
Dec 19, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 18, 2019 0.0950 0.1000 0.0900 0.0900 242,500 +0.00(+0.00%)
Dec 17, 2019 0.0900 0.0900 0.0900 0.0900 27,000 +0.00(+0.00%)
Dec 13, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 12, 2019 0.1000 0.1000 0.0900 0.0900 137,500 -0.01(-10.00%)
Dec 11, 2019 0.0900 0.1000 0.0900 0.1000 82,000 +0.01(+5.26%)
Dec 10, 2019 0.0950 0.0950 0.0950 0.0950 15,000 +0.00(+0.00%)
Dec 09, 2019 0.0950 0.0950 0.0850 0.0950 631,333 +0.01(+5.56%)
Dec 06, 2019 0.0950 0.0950 0.0900 0.0900 118,200 +0.00(+0.00%)
Dec 05, 2019 0.0900 0.0900 0.0900 0.0900 332,500 +0.00(+0.00%)
Dec 04, 2019 0.1000 0.1000 0.0900 0.0900 187,000 -0.01(-10.00%)
Dec 03, 2019 0.1000 0.1050 0.0950 0.1000 336,500 +0.00(+0.00%)
Dec 02, 2019 0.1000 0.1000 0.0950 0.1000 275,603 -0.00(-4.76%)
Nov 29, 2019 0.1100 0.1100 0.1050 0.1050 277,500 +0.00(+5.00%)
Nov 26, 2019 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Nov 25, 2019 0.1100 0.1100 0.1100 0.1100 21,000 +0.01(+4.76%)
Nov 22, 2019 0.1000 0.1050 0.1000 0.1050 473,643 +0.01(+10.53%)
Nov 21, 2019 0.0900 0.0950 0.0900 0.0950 218,900 +0.01(+5.56%)
Nov 19, 2019 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Nov 18, 2019 0.1000 0.1000 0.1000 0.1000 30,250 +0.00(+0.00%)
Nov 15, 2019 0.0900 0.1000 0.0900 0.1000 211,000 +0.01(+5.26%)
Nov 13, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Nov 08, 2019 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Nov 07, 2019 0.0950 0.0950 0.0900 0.0900 29,000 +0.00(+0.00%)
Nov 05, 2019 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Nov 04, 2019 0.0950 0.0950 0.0950 0.0950 10,200 +0.00(+0.00%)
Oct 31, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Oct 30, 2019 0.0950 0.0950 0.0950 0.0950 35,000 +0.01(+5.56%)
Oct 29, 2019 0.0900 0.0900 0.0900 0.0900 60,000 +0.00(+5.88%)
Oct 28, 2019 0.0900 0.0900 0.0800 0.0850 186,209 -0.00(-5.56%)
Oct 25, 2019 0.0900 0.0900 0.0900 0.0900 92,000 +0.00(+0.00%)
Oct 24, 2019 0.0950 0.0950 0.0900 0.0900 363,574 -0.01(-5.26%)
Oct 22, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Oct 21, 2019 0.0950 0.0950 0.0950 0.0950 126,000 +0.00(+0.00%)
Oct 17, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Oct 15, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Oct 11, 2019 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Oct 10, 2019 0.1050 0.1050 0.1050 0.1050 50,000 +0.00(+0.00%)
Oct 09, 2019 0.1050 0.1050 0.1050 0.1050 205,500 +0.00(+0.00%)
Oct 08, 2019 0.1050 0.1050 0.1000 0.1050 228,500 +0.00(+0.00%)
Oct 07, 2019 0.1000 0.1050 0.1000 0.1050 170,884 +0.00(+5.00%)
Oct 04, 2019 0.1050 0.1050 0.1000 0.1000 292,500 +0.00(+0.00%)
Oct 02, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 30, 2019 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Sep 27, 2019 0.1050 0.1100 0.1050 0.1100 123,000 +0.01(+10.00%)
Sep 26, 2019 0.1000 0.1000 0.1000 0.1000 119,000 -0.00(-4.76%)
Sep 25, 2019 0.1050 0.1050 0.1050 0.1050 32,000 +0.00(+0.00%)
Sep 24, 2019 0.1000 0.1100 0.1000 0.1050 1,289,500 +0.00(+5.00%)
Sep 23, 2019 0.1000 0.1000 0.1000 520 +0.00(+0.00%)
Sep 20, 2019 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Sep 19, 2019 0.1000 0.1000 0.1000 0.1000 82,500 +0.00(+0.00%)
Sep 17, 2019 0.1000 0.1000 0.1000 0.1000 63,500 +0.01(+5.26%)
Sep 16, 2019 0.0950 0.0950 0.0950 0.0950 3,500 -0.01(-5.00%)
Sep 13, 2019 0.0950 0.1000 0.0950 0.1000 135,000 +0.00(+0.00%)
Sep 12, 2019 0.1000 0.1000 0.1000 0.1000 2,500 +0.00(+0.00%)
Sep 11, 2019 0.1100 0.1100 0.1000 0.1000 159,000 +0.00(+0.00%)
Sep 10, 2019 0.1000 0.1050 0.0950 0.1000 459,000 -0.00(-4.76%)
Sep 09, 2019 0.1000 0.1050 0.0950 0.1050 512,500 +0.00(+5.00%)
Sep 06, 2019 0.1000 0.1000 0.1000 0.1000 1,200 +0.00(+0.00%)
Sep 04, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Sep 03, 2019 0.0900 0.0950 0.0900 0.0950 116,921 +0.00(+0.00%)
Aug 30, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 29, 2019 0.0900 0.0950 0.0900 0.0950 144,000 +0.01(+11.76%)
Aug 28, 2019 0.0950 0.0950 0.0850 0.0850 188,799 -0.00(-5.56%)
Aug 27, 2019 0.0900 0.0950 0.0900 0.0900 185,000 +0.00(+0.00%)
Aug 26, 2019 0.0850 0.0900 0.0850 0.0900 56,000 +0.00(+0.00%)
Aug 23, 2019 0.0900 0.0900 0.0850 0.0900 271,000 -0.01(-5.26%)
Aug 22, 2019 0.0950 0.0950 0.0950 0.0950 8,000 +0.00(+0.00%)
Aug 21, 2019 0.0950 0.1000 0.0950 0.0950 63,000 -0.01(-5.00%)
Aug 20, 2019 0.0950 0.1000 0.0950 0.1000 87,500 +0.00(+0.00%)
Aug 19, 2019 0.1000 0.1000 0.0950 0.1000 121,500 +0.00(+0.00%)
Aug 16, 2019 0.0950 0.1000 0.0950 0.1000 40,000 +0.00(+0.00%)
Aug 15, 2019 0.1050 0.1050 0.1000 0.1000 80,500 -0.00(-4.76%)
Aug 14, 2019 0.1050 0.1050 0.1050 0.1050 48,000 -0.01(-4.55%)
Aug 13, 2019 0.1100 0.1100 0.1100 0.1100 36,300 +0.00(+0.00%)
Aug 12, 2019 0.1100 0.1100 0.1100 0.1100 14,000 +0.00(+0.00%)
Aug 09, 2019 0.1100 0.1100 0.1100 0.1100 76,000 +0.00(+0.00%)
Aug 08, 2019 0.1050 0.1100 0.1050 0.1100 165,025 -0.01(-8.33%)
Aug 07, 2019 0.1150 0.1200 0.1150 0.1200 204,046 +0.01(+9.09%)
Aug 06, 2019 0.1250 0.1250 0.1100 0.1100 116,500 -0.01(-12.00%)
Aug 02, 2019 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Aug 01, 2019 0.1150 0.1150 0.1150 0.1150 57,346 -0.00(-4.17%)
Jul 31, 2019 0.1150 0.1200 0.1150 0.1200 74,847 +0.00(+4.35%)
Jul 30, 2019 0.1200 0.1200 0.1150 0.1150 67,072 +0.00(+0.00%)
Jul 29, 2019 0.1200 0.1200 0.1150 0.1150 20,500 -0.00(-4.17%)
Jul 26, 2019 0.1250 0.1300 0.1200 0.1200 101,000 -0.01(-4.00%)
Jul 25, 2019 0.1350 0.1350 0.1250 0.1250 185,000 -0.01(-7.41%)
Jul 24, 2019 0.1300 0.1350 0.1300 0.1350 327,500 +0.01(+3.85%)
Jul 23, 2019 0.1200 0.1350 0.1150 0.1300 754,499 +0.01(+8.33%)
Jul 22, 2019 0.1200 0.1200 0.1150 0.1200 588,500 +0.00(+4.35%)
Jul 19, 2019 0.1100 0.1150 0.1100 0.1150 306,500 +0.01(+4.55%)
Jul 18, 2019 0.0900 0.1200 0.0900 0.1100 801,476 +0.02(+22.22%)
Jul 17, 2019 0.0900 0.1000 0.0850 0.0900 171,000 +0.00(+0.00%)
Jul 16, 2019 0.0900 0.0900 0.0900 0.0900 39,770 +0.00(+5.88%)
Jul 15, 2019 0.0950 0.0950 0.0850 0.0850 358,200 -0.01(-10.53%)
Jul 12, 2019 0.0950 0.0950 0.0950 0.0950 148,800 +0.00(+0.00%)
Jul 11, 2019 0.0900 0.0950 0.0900 0.0950 184,000 +0.01(+11.76%)
Jul 10, 2019 0.0900 0.0900 0.0850 0.0850 81,724 -0.00(-5.56%)
Jul 09, 2019 0.0900 0.0950 0.0850 0.0900 212,206 -0.01(-5.26%)
Jul 08, 2019 0.0950 0.0950 0.0900 0.0950 95,500 -0.01(-5.00%)
Jul 05, 2019 0.0950 0.1000 0.0950 0.1000 109,000 +0.01(+5.26%)
Jul 04, 2019 0.1000 0.1000 0.0950 0.0950 31,000 -0.01(-5.00%)
Jul 03, 2019 0.1000 0.1000 0.1000 0.1000 72,200 +0.00(+0.00%)
Jul 02, 2019 0.1050 0.1050 0.1000 0.1000 103,500 -0.00(-4.76%)
Jun 28, 2019 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Jun 27, 2019 0.1000 0.1000 0.1000 0.1000 279,839 -0.01(-9.09%)
Jun 26, 2019 0.1050 0.1150 0.1050 0.1100 56,000 -0.01(-4.35%)
Jun 25, 2019 0.1100 0.1150 0.1100 0.1150 186,227 +0.01(+4.55%)
Jun 24, 2019 0.1100 0.1100 0.1050 0.1100 228,000 +0.00(+0.00%)
Jun 21, 2019 0.1000 0.1100 0.0950 0.1100 129,500 +0.01(+4.76%)
Jun 20, 2019 0.1000 0.1050 0.1000 0.1050 95,500 +0.00(+5.00%)
Jun 19, 2019 0.1050 0.1100 0.0950 0.1000 285,103 +0.01(+5.26%)
Jun 17, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jun 14, 2019 0.1000 0.1000 0.0950 0.1000 78,332 +0.00(+0.00%)
Jun 13, 2019 0.1000 0.1000 0.1000 0.1000 82,000 +0.01(+5.26%)
Jun 12, 2019 0.0950 0.0950 0.0950 0.0950 39,000 +0.01(+5.56%)
Jun 11, 2019 0.0950 0.0950 0.0850 0.0900 162,047 -0.01(-5.26%)
Jun 10, 2019 0.0850 0.0950 0.0850 0.0950 45,000 +0.01(+5.56%)
Jun 07, 2019 0.0900 0.0900 0.0900 0.0900 87,500 -0.01(-5.26%)
Jun 06, 2019 0.0900 0.0950 0.0900 0.0950 200,000 +0.00(+0.00%)
Jun 05, 2019 0.1000 0.1000 0.0950 0.0950 120,000 -0.01(-5.00%)
Jun 04, 2019 0.0950 0.1000 0.0950 0.1000 189,739 +0.01(+5.26%)
May 31, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 29, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 28, 2019 0.0950 0.0950 0.0950 0.0950 63,696 +0.01(+5.56%)
May 27, 2019 0.0900 0.0900 0.0900 0.0900 19,150 +0.00(+0.00%)
May 24, 2019 0.0900 0.0900 0.0850 0.0900 97,000 +0.00(+0.00%)
May 23, 2019 0.0950 0.0950 0.0900 0.0900 44,550 -0.01(-10.00%)
May 22, 2019 0.1050 0.1050 0.1000 0.1000 115,500 -0.01(-9.09%)
May 21, 2019 0.1100 0.1100 0.1100 0.1100 115,000 +0.01(+4.76%)
May 17, 2019 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
May 16, 2019 0.1000 0.1050 0.1000 0.1050 273,000 +0.00(+5.00%)
May 15, 2019 0.1050 0.1100 0.0950 0.1000 363,000 -0.00(-4.76%)
May 14, 2019 0.0950 0.1050 0.0950 0.1050 476,187 +0.01(+16.67%)
May 13, 2019 0.0900 0.0900 0.0900 0.0900 114,998 +0.00(+5.88%)
May 10, 2019 0.0900 0.0900 0.0850 0.0850 209,000 +0.01(+6.25%)
May 08, 2019 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
May 07, 2019 0.0900 0.0900 0.0850 0.0850 50,750 -0.00(-5.56%)
May 03, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 02, 2019 0.0800 0.0900 0.0800 0.0900 118,000 +0.00(+5.88%)
May 01, 2019 0.0750 0.0850 0.0750 0.0850 299,100 +0.00(+0.00%)
Apr 30, 2019 0.0800 0.0850 0.0800 0.0850 85,534 +0.00(+0.00%)
Apr 29, 2019 0.0850 0.0850 0.0850 0.0850 111,100 +0.00(+0.00%)
Apr 26, 2019 0.0850 0.0850 0.0850 0.0850 44,583 +0.00(+0.00%)
Apr 25, 2019 0.0850 0.0850 0.0850 0.0850 24,000 -0.00(-5.56%)
Apr 24, 2019 0.0900 0.0900 0.0900 0.0900 22,000 +0.00(+0.00%)
Apr 23, 2019 0.0850 0.0900 0.0750 0.0900 186,000 +0.00(+5.88%)
Apr 22, 2019 0.0900 0.0900 0.0800 0.0850 266,000 -0.00(-5.56%)
Apr 18, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 17, 2019 0.0850 0.0900 0.0850 0.0900 46,000 +0.00(+0.00%)
Apr 16, 2019 0.0950 0.0950 0.0900 0.0900 143,000 -0.01(-5.26%)
Apr 12, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Apr 11, 2019 0.0950 0.0950 0.0900 0.0950 129,540 -0.01(-5.00%)
Apr 10, 2019 0.1000 0.1000 0.1000 0.1000 3,000 +0.01(+5.26%)
Apr 09, 2019 0.1050 0.1050 0.0950 0.0950 209,000 -0.01(-5.00%)
Apr 08, 2019 0.1000 0.1000 0.1000 0.1000 66,500 +0.00(+0.00%)
Apr 05, 2019 0.1000 0.1000 0.1000 0.1000 5,200 +0.00(+0.00%)
Apr 04, 2019 0.0950 0.1000 0.0950 0.1000 48,500 -0.00(-4.76%)
Apr 03, 2019 0.1000 0.1050 0.0950 0.1050 242,500 +0.00(+0.00%)
Apr 02, 2019 0.0950 0.1050 0.0950 0.1050 231,000 +0.01(+16.67%)
Apr 01, 2019 0.0950 0.0950 0.0900 0.0900 108,000 -0.01(-5.26%)
Mar 29, 2019 0.0950 0.0950 0.0950 0.0950 77,000 +0.00(+0.00%)
Mar 28, 2019 0.0900 0.0950 0.0900 0.0950 7,000 +0.00(+0.00%)
Mar 27, 2019 0.0950 0.0950 0.0950 0.0950 10,000 +0.01(+5.56%)
Mar 26, 2019 0.0950 0.0950 0.0900 0.0900 167,000 -0.01(-10.00%)
Mar 25, 2019 0.1000 0.1000 0.1000 0.1000 3,000 +0.01(+5.26%)
Mar 22, 2019 0.0950 0.0950 0.0950 0.0950 125,150 -0.01(-5.00%)
Mar 21, 2019 0.0950 0.1000 0.0950 0.1000 180,000 +0.00(+0.00%)
Mar 20, 2019 0.1000 0.1000 0.1000 0.1000 15,000 +0.00(+0.00%)
Mar 19, 2019 0.1000 0.1000 0.1000 0.1000 15,300 +0.00(+0.00%)
Mar 18, 2019 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Mar 15, 2019 0.1000 0.1000 0.1000 0.1000 11,000 +0.00(+0.00%)
Mar 13, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 12, 2019 0.1000 0.1000 0.1000 0.1000 32,000 -0.01(-9.09%)
Mar 11, 2019 0.1050 0.1100 0.1050 0.1100 62,650 +0.01(+10.00%)
Mar 08, 2019 0.1000 0.1000 0.1000 0.1000 4,500 +0.00(+0.00%)
Mar 07, 2019 0.1050 0.1050 0.1000 0.1000 103,500 -0.00(-4.76%)
Mar 06, 2019 0.1000 0.1050 0.1000 0.1050 193,000 +0.00(+0.00%)
Mar 05, 2019 0.1050 0.1050 0.1050 0.1050 20,000 +0.00(+0.00%)
Mar 04, 2019 0.1000 0.1050 0.1000 0.1050 12,300 +0.00(+0.00%)
Mar 01, 2019 0.1000 0.1050 0.1000 0.1050 18,785 +0.00(+5.00%)
Feb 28, 2019 0.1000 0.1000 0.1000 0.1000 5,550 +0.01(+5.26%)
Feb 27, 2019 0.0950 0.0950 0.0950 0.0950 8,200 -0.01(-5.00%)
Feb 26, 2019 0.1000 0.1000 0.1000 0.1000 33,500 +0.00(+0.00%)
Feb 25, 2019 0.1000 0.1000 0.1000 0.1000 114,000 +0.01(+5.26%)
Feb 22, 2019 0.1050 0.1050 0.0950 0.0950 290,550 +0.00(+0.00%)
Feb 21, 2019 0.0950 0.0950 0.0950 0.0950 4,000 +0.00(+0.00%)
Feb 20, 2019 0.0950 0.0950 0.0950 0.0950 2,800 +0.00(+0.00%)
Feb 19, 2019 0.0950 0.1000 0.0900 0.0950 293,500 +0.01(+5.56%)
Feb 15, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 14, 2019 0.0900 0.0900 0.0850 0.0900 125,000 +0.00(+5.88%)
Feb 13, 2019 0.0950 0.0950 0.0850 0.0850 156,000 -0.01(-15.00%)
Feb 12, 2019 0.0900 0.1000 0.0900 0.1000 13,500 +0.01(+5.26%)
Feb 11, 2019 0.0900 0.0950 0.0900 0.0950 83,700 -0.01(-5.00%)
Feb 07, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 06, 2019 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Feb 05, 2019 0.1000 0.1000 0.1000 0.1000 207,000 -0.00(-4.76%)
Feb 04, 2019 0.1050 0.1050 0.1050 0.1050 8,500 +0.00(+5.00%)
Jan 31, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 30, 2019 0.0950 0.1000 0.0950 0.1000 79,500 +0.00(+0.00%)
Jan 29, 2019 0.1000 0.1000 0.1000 0.1000 41,000 +0.01(+5.26%)
Jan 28, 2019 0.0950 0.0950 0.0950 0.0950 1,000 -0.01(-5.00%)
Jan 23, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 21, 2019 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Jan 17, 2019 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 16, 2019 0.1050 0.1050 0.1050 0.1050 35,500 +0.00(+5.00%)
Jan 14, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 11, 2019 0.1000 0.1000 0.1000 0.1000 40,000 -0.00(-4.76%)
Jan 10, 2019 0.1100 0.1100 0.1000 0.1050 43,500 +0.00(+0.00%)
Jan 09, 2019 0.1050 0.1050 0.1050 0.1050 28,000 +0.00(+0.00%)
Jan 08, 2019 0.1100 0.1100 0.1050 0.1050 80,800 +0.00(+5.00%)
Jan 07, 2019 0.1150 0.1150 0.1000 0.1000 135,000 -0.01(-13.04%)
Jan 04, 2019 0.1100 0.1150 0.1100 0.1150 52,000 +0.01(+9.52%)
Jan 03, 2019 0.1050 0.1050 0.1050 0.1050 20,000 +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.