Skip to main content

Nicola Mining Inc (TSV: NIM )

0.3200 UNCHANGED
Streaming Delayed Price Updated: 9:40 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 19, 2024 0.3200 0.3300 0.3150 0.3200 365,000 +0.00(+0.00%)
Jun 18, 2024 0.3200 0.3200 0.3150 0.3200 44,412 +0.00(+0.00%)
Jun 17, 2024 0.3150 0.3200 0.3150 0.3200 59,500 +0.01(+1.59%)
Jun 14, 2024 0.3150 0.3150 0.3150 0.3150 5,000 -0.01(-1.56%)
Jun 13, 2024 0.3300 0.3300 0.3200 0.3200 53,000 +0.01(+1.59%)
Jun 12, 2024 0.3300 0.3300 0.3150 0.3150 84,000 +0.00(+0.00%)
Jun 10, 2024 0.3150 0 -0.02(-4.55%)
Jun 07, 2024 0.3200 0.3300 0.3100 0.3300 65,000 +0.02(+4.76%)
Jun 06, 2024 0.3400 0.3400 0.3150 0.3150 57,600 -0.02(-5.97%)
Jun 05, 2024 0.3200 0.3350 0.3150 0.3350 86,125 +0.02(+6.35%)
Jun 04, 2024 0.2950 0.3250 0.2950 0.3150 154,102 +0.03(+8.62%)
Jun 03, 2024 0.2800 0.2950 0.2800 0.2900 70,250 +0.01(+3.57%)
May 31, 2024 0.2850 0.2850 0.2700 0.2800 15,500 +0.00(+0.00%)
May 30, 2024 0.2800 0.2850 0.2750 0.2800 168,925 +0.01(+3.70%)
May 29, 2024 0.2700 0.2850 0.2700 0.2700 37,500 -0.01(-5.26%)
May 28, 2024 0.2700 0.2850 0.2700 0.2850 33,000 +0.01(+5.56%)
May 27, 2024 0.2700 0.2700 0.2700 0.2700 3,700 +0.00(+0.00%)
May 24, 2024 0.2700 0.2700 0.2700 0.2700 3,515 -0.02(-6.90%)
May 23, 2024 0.2750 0.2900 0.2750 0.2900 91,250 +0.02(+7.41%)
May 22, 2024 0.2650 0.2700 0.2650 0.2700 39,000 +0.01(+3.85%)
May 21, 2024 0.2400 0.2800 0.2400 0.2600 93,336 +0.01(+4.00%)
May 17, 2024 0.2500 0 +0.02(+6.38%)
May 16, 2024 0.2400 0.2400 0.2350 0.2350 13,500 -0.01(-2.08%)
May 15, 2024 0.2400 0.2400 0.2300 0.2400 44,500 +0.01(+4.35%)
May 14, 2024 0.2300 0.2400 0.2300 0.2300 68,500 +0.01(+2.22%)
May 13, 2024 0.2500 0.2500 0.2250 0.2250 125,505 -0.03(-11.76%)
May 09, 2024 0.2550 0 -0.02(-5.56%)
May 08, 2024 0.2600 0.2700 0.2600 0.2700 28,250 +0.02(+5.88%)
May 07, 2024 0.2550 0.2550 0.2550 0.2550 5,000 +0.00(+0.00%)
May 06, 2024 0.2500 0.2550 0.2450 0.2550 103,276 -0.01(-3.77%)
May 03, 2024 0.2550 0.2650 0.2550 0.2650 46,000 -0.01(-3.64%)
May 02, 2024 0.2750 0.2750 0.2750 0.2750 1,270 +0.01(+3.77%)
May 01, 2024 0.2650 0.2700 0.2600 0.2650 51,000 +0.00(+0.00%)
Apr 30, 2024 0.2800 0.2800 0.2650 0.2650 86,527 -0.02(-5.36%)
Apr 29, 2024 0.2800 0.2800 0.2800 0.2800 30,000 +0.00(+0.00%)
Apr 26, 2024 0.2850 0.2850 0.2800 0.2800 55,000 +0.01(+3.70%)
Apr 25, 2024 0.2800 0.2800 0.2700 0.2700 20,500 -0.02(-6.90%)
Apr 24, 2024 0.2900 0.2900 0.2800 0.2900 47,000 +0.01(+1.75%)
Apr 23, 2024 0.2750 0.2850 0.2750 0.2850 39,229 -0.01(-3.39%)
Apr 22, 2024 0.2700 0.2950 0.2700 0.2950 21,200 +0.03(+11.32%)
Apr 19, 2024 0.2550 0.2650 0.2550 0.2650 12,000 +0.00(+0.00%)
Apr 18, 2024 0.2650 0.2650 0.2650 0.2650 49,145 +0.00(+0.00%)
Apr 17, 2024 0.2700 0.2700 0.2500 0.2650 87,000 -0.01(-1.85%)
Apr 16, 2024 0.2700 0.2700 0.2700 0.2700 43,500 -0.01(-1.82%)
Apr 15, 2024 0.2600 0.2750 0.2600 0.2750 146,000 +0.02(+7.84%)
Apr 12, 2024 0.2650 0.2650 0.2550 0.2550 73,000 -0.02(-5.56%)
Apr 11, 2024 0.2700 0.2700 0.2600 0.2700 40,600 -0.01(-1.82%)
Apr 10, 2024 0.2850 0.2850 0.2600 0.2750 143,000 +0.00(+0.00%)
Apr 09, 2024 0.2850 0.2850 0.2700 0.2750 40,809 -0.01(-5.17%)
Apr 08, 2024 0.2900 0.2900 0.2750 0.2900 69,800 -0.01(-1.69%)
Apr 05, 2024 0.2800 0.3000 0.2700 0.2950 131,767 +0.02(+7.27%)
Apr 04, 2024 0.2650 0.2750 0.2650 0.2750 32,500 +0.02(+5.77%)
Apr 03, 2024 0.2300 0.2600 0.2300 0.2600 45,500 +0.03(+13.04%)
Apr 02, 2024 0.2100 0.2300 0.2000 0.2300 86,218 +0.03(+12.20%)
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.