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: 9:30 AM EDT, May 7, 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 (%)
May 31, 2016 0.0850 0.0850 0.0800 0.0850 139,150 +0.00(+0.00%)
May 30, 2016 0.0900 0.0900 0.0850 0.0850 40,000 +0.00(+0.00%)
May 27, 2016 0.0900 0.0900 0.0800 0.0850 15,000 -0.00(-5.56%)
May 26, 2016 0.0850 0.0900 0.0800 0.0900 122,500 +0.00(+5.88%)
May 25, 2016 0.0900 0.0900 0.0850 0.0850 160,000 -0.00(-5.56%)
May 24, 2016 0.0900 0.0900 0.0850 0.0900 326,188 -0.01(-10.00%)
May 20, 2016 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
May 19, 2016 0.1000 0.1000 0.0900 0.0950 160,000 -0.01(-5.00%)
May 18, 2016 0.1000 0.1000 0.0950 0.1000 108,917 -0.00(-4.76%)
May 17, 2016 0.1050 0.1100 0.1050 0.1050 186,857 +0.00(+0.00%)
May 16, 2016 0.0900 0.1050 0.0900 0.1050 174,000 +0.01(+16.67%)
May 13, 2016 0.0900 0.0950 0.0900 0.0900 207,603 +0.00(+0.00%)
May 12, 2016 0.1000 0.1000 0.0900 0.0900 185,500 -0.01(-10.00%)
May 11, 2016 0.1000 0.1100 0.0950 0.1000 282,040 +0.01(+5.26%)
May 10, 2016 0.0950 0.1000 0.0900 0.0950 203,100 +0.01(+5.56%)
May 09, 2016 0.1000 0.1000 0.0900 0.0900 143,940 -0.01(-14.29%)
May 06, 2016 0.1000 0.1050 0.0950 0.1050 276,300 +0.00(+5.00%)
May 05, 2016 0.1000 0.1000 0.1000 0.1000 53,900 +0.01(+5.26%)
May 04, 2016 0.1150 0.1150 0.0950 0.0950 116,489 -0.01(-13.64%)
May 03, 2016 0.1200 0.1250 0.1100 0.1100 121,500 +0.00(+0.00%)
May 02, 2016 0.1150 0.1200 0.1100 0.1100 220,100 -0.01(-4.35%)
Apr 29, 2016 0.1100 0.1150 0.1100 0.1150 279,050 +0.01(+4.55%)
Apr 28, 2016 0.1000 0.1100 0.1000 0.1100 171,885 +0.01(+4.76%)
Apr 27, 2016 0.1100 0.1150 0.1000 0.1050 297,412 -0.01(-8.70%)
Apr 26, 2016 0.1150 0.1150 0.0950 0.1150 264,624 +0.00(+0.00%)
Apr 25, 2016 0.1150 0.1200 0.1050 0.1150 319,935 +0.00(+0.00%)
Apr 22, 2016 0.1150 0.1150 0.1000 0.1150 67,910 +0.00(+0.00%)
Apr 21, 2016 0.1150 0.1150 0.1000 0.1150 369,550 +0.01(+4.55%)
Apr 20, 2016 0.1250 0.1300 0.1100 0.1100 277,900 -0.01(-12.00%)
Apr 19, 2016 0.0900 0.1250 0.0900 0.1250 805,937 +0.04(+38.89%)
Apr 18, 2016 0.0850 0.0900 0.0800 0.0900 309,600 +0.01(+12.50%)
Apr 15, 2016 0.0800 0.0800 0.0800 0.0800 43,200 +0.00(+0.00%)
Apr 14, 2016 0.0800 0.0800 0.0800 0.0800 52,000 +0.00(+0.00%)
Apr 13, 2016 0.0800 0.0800 0.0800 0.0800 140,000 -0.01(-11.11%)
Apr 12, 2016 0.0800 0.0900 0.0800 0.0900 118,800 +0.01(+12.50%)
Apr 11, 2016 0.0700 0.0800 0.0700 0.0800 236,862 +0.01(+6.67%)
Apr 08, 2016 0.0800 0.0800 0.0750 0.0750 68,520 -0.01(-6.25%)
Apr 07, 2016 0.0800 0.0800 0.0800 0.0800 79,923 +0.00(+0.00%)
Apr 06, 2016 0.0700 0.0800 0.0700 0.0800 1,269,000 +0.01(+6.67%)
Apr 05, 2016 0.0750 0.0750 0.0750 0.0750 59,400 +0.00(+0.00%)
Apr 04, 2016 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-6.25%)
Apr 01, 2016 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
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%)
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.