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: 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 (%)
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%)
Mar 01, 2016 0.0750 0.0850 0.0700 0.0850 177,250 +0.01(+21.43%)
Feb 29, 2016 0.0700 0.0750 0.0700 0.0700 106,500 +0.00(+0.00%)
Feb 26, 2016 0.0700 0.0700 0.0650 0.0700 34,729 +0.01(+16.67%)
Feb 25, 2016 0.0600 0.0600 0.0600 0.0600 14,800 -0.01(-7.69%)
Feb 24, 2016 0.0650 0.0700 0.0650 0.0650 41,000 +0.00(+0.00%)
Feb 23, 2016 0.0750 0.0800 0.0650 0.0650 154,940 -0.01(-18.75%)
Feb 22, 2016 0.0800 0.0850 0.0800 0.0800 194,966 +0.00(+0.00%)
Feb 19, 2016 0.0750 0.0800 0.0750 0.0800 38,000 +0.01(+14.29%)
Feb 18, 2016 0.0600 0.0750 0.0600 0.0700 80,515 +0.01(+7.69%)
Feb 17, 2016 0.0650 0.0650 0.0650 0.0650 10,845 +0.00(+0.00%)
Feb 16, 2016 0.0650 0.0650 0.0650 0.0650 15,000 +0.01(+8.33%)
Feb 12, 2016 0.0600 0.0600 0.0600 0 -0.01(-20.00%)
Feb 11, 2016 0.0700 0.0750 0.0700 0.0750 45,200 -0.01(-6.25%)
Feb 10, 2016 0.0700 0.0800 0.0700 0.0800 25,000 +0.01(+6.67%)
Feb 09, 2016 0.0750 0.0750 0.0700 0.0750 50,000 +0.00(+0.00%)
Feb 08, 2016 0.0750 0.0750 0.0750 0.0750 21,364 +0.00(+7.14%)
Feb 05, 2016 0.0750 0.0750 0.0700 0.0700 104,039 -0.01(-12.50%)
Feb 04, 2016 0.0800 0.0800 0.0750 0.0800 61,000 -0.01(-11.11%)
Feb 03, 2016 0.0850 0.0900 0.0800 0.0900 142,000 +0.00(+0.00%)
Feb 02, 2016 0.0800 0.0900 0.0800 0.0900 103,170 +0.01(+12.50%)
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.