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 -0.0100 (-3.64%)
Streaming Delayed Price Updated: 12:48 PM EDT, May 3, 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 (%)
Nov 30, 2017 0.1550 0.1600 0.1550 0.1550 72,500 -0.01(-3.13%)
Nov 29, 2017 0.1600 0.1600 0.1550 0.1600 196,172 +0.00(+0.00%)
Nov 28, 2017 0.1650 0.1650 0.1600 0.1600 540,459 -0.01(-5.88%)
Nov 27, 2017 0.1700 0.1700 0.1700 0.1700 78,664 +0.00(+0.00%)
Nov 24, 2017 0.1650 0.1700 0.1650 0.1700 106,850 +0.00(+0.00%)
Nov 23, 2017 0.1700 0.1700 0.1650 0.1700 191,400 +0.00(+0.00%)
Nov 22, 2017 0.1700 0.1700 0.1700 0.1700 20,400 +0.00(+0.00%)
Nov 21, 2017 0.1700 0.1700 0.1700 0.1700 19,000 +0.00(+0.00%)
Nov 20, 2017 0.1800 0.1800 0.1700 0.1700 394,000 -0.01(-8.11%)
Nov 17, 2017 0.1850 0.1900 0.1800 0.1850 221,780 -0.01(-2.63%)
Nov 16, 2017 0.1650 0.1950 0.1650 0.1900 1,297,204 +0.02(+15.15%)
Nov 15, 2017 0.1600 0.1650 0.1600 0.1650 217,500 +0.00(+0.00%)
Nov 14, 2017 0.1600 0.1650 0.1600 0.1650 161,000 +0.00(+0.00%)
Nov 13, 2017 0.1700 0.1700 0.1600 0.1650 345,000 -0.01(-2.94%)
Nov 10, 2017 0.1700 0.1750 0.1700 0.1700 504,900 +0.00(+0.00%)
Nov 09, 2017 0.1750 0.1750 0.1700 0.1700 31,200 +0.00(+0.00%)
Nov 08, 2017 0.1750 0.1750 0.1700 0.1700 165,360 -0.00(-2.86%)
Nov 07, 2017 0.1750 0.1750 0.1700 0.1750 73,800 +0.00(+2.94%)
Nov 06, 2017 0.1750 0.1750 0.1700 0.1700 136,500 +0.00(+0.00%)
Nov 03, 2017 0.1800 0.1800 0.1700 0.1700 297,250 -0.00(-2.86%)
Nov 02, 2017 0.1800 0.1800 0.1750 0.1750 82,681 -0.01(-2.78%)
Nov 01, 2017 0.1750 0.1800 0.1750 0.1800 158,366 +0.01(+2.86%)
Oct 31, 2017 0.1750 0.1750 0.1700 0.1750 82,389 +0.00(+0.00%)
Oct 30, 2017 0.1700 0.1750 0.1700 0.1750 292,000 +0.00(+0.00%)
Oct 27, 2017 0.1750 0.1750 0.1700 0.1750 193,585 +0.00(+2.94%)
Oct 26, 2017 0.1700 0.1700 0.1650 0.1700 237,250 -0.00(-2.86%)
Oct 25, 2017 0.1750 0.1750 0.1750 0.1750 400,542 +0.00(+2.94%)
Oct 24, 2017 0.1750 0.1750 0.1700 0.1700 179,429 -0.00(-2.86%)
Oct 23, 2017 0.1750 0.1800 0.1750 0.1750 267,000 +0.00(+2.94%)
Oct 20, 2017 0.1750 0.1750 0.1700 0.1700 70,000 -0.00(-2.86%)
Oct 19, 2017 0.1750 0.1750 0.1700 0.1750 61,600 +0.00(+2.94%)
Oct 18, 2017 0.1750 0.1750 0.1700 0.1700 368,172 -0.00(-2.86%)
Oct 17, 2017 0.1750 0.1750 0.1750 0.1750 70,944 -0.01(-2.78%)
Oct 16, 2017 0.1750 0.1800 0.1750 0.1800 308,778 +0.00(+0.00%)
Oct 13, 2017 0.1700 0.1800 0.1700 0.1800 61,500 +0.01(+2.86%)
Oct 12, 2017 0.1700 0.1800 0.1700 0.1750 149,850 +0.00(+0.00%)
Oct 11, 2017 0.1700 0.1750 0.1700 0.1750 9,000 +0.00(+0.00%)
Oct 10, 2017 0.1750 0.1750 0.1750 0.1750 62,000 +0.00(+2.94%)
Oct 06, 2017 0.1750 0.1750 0.1700 0.1700 329,262 -0.00(-2.86%)
Oct 05, 2017 0.1750 0.1750 0.1700 0.1750 128,500 -0.01(-2.78%)
Oct 04, 2017 0.1700 0.1800 0.1700 0.1800 144,922 +0.00(+0.00%)
Oct 03, 2017 0.1750 0.1800 0.1700 0.1800 82,000 +0.01(+2.86%)
Oct 02, 2017 0.1700 0.1750 0.1700 0.1750 39,500 +0.00(+2.94%)
Sep 29, 2017 0.1800 0.1800 0.1700 0.1700 124,100 -0.01(-5.56%)
Sep 28, 2017 0.1850 0.1850 0.1750 0.1800 121,232 +0.00(+0.00%)
Sep 27, 2017 0.1850 0.1850 0.1800 0.1800 99,700 -0.01(-2.70%)
Sep 26, 2017 0.1850 0.1900 0.1850 0.1850 132,180 -0.01(-5.13%)
Sep 25, 2017 0.1900 0.1950 0.1900 0.1950 69,500 +0.01(+2.63%)
Sep 22, 2017 0.1850 0.1900 0.1850 0.1900 75,500 +0.01(+2.70%)
Sep 21, 2017 0.1800 0.1850 0.1800 0.1850 77,500 +0.01(+2.78%)
Sep 20, 2017 0.1900 0.1900 0.1800 0.1800 245,521 -0.01(-5.26%)
Sep 19, 2017 0.1900 0.1900 0.1900 0.1900 15,000 +0.01(+2.70%)
Sep 18, 2017 0.1950 0.1950 0.1850 0.1850 184,950 -0.01(-5.13%)
Sep 15, 2017 0.1950 0.1950 0.1900 0.1950 134,000 +0.00(+0.00%)
Sep 14, 2017 0.2000 0.2050 0.1950 0.1950 284,300 -0.01(-2.50%)
Sep 13, 2017 0.2000 0.2050 0.1950 0.2000 97,000 -0.00(-2.44%)
Sep 12, 2017 0.2000 0.2050 0.2000 0.2050 52,180 +0.00(+2.50%)
Sep 11, 2017 0.1900 0.2000 0.1900 0.2000 83,206 +0.00(+0.00%)
Sep 08, 2017 0.1950 0.2000 0.1950 0.2000 215,900 +0.01(+5.26%)
Sep 07, 2017 0.1900 0.1900 0.1900 0.1900 14,000 +0.00(+0.00%)
Sep 06, 2017 0.2000 0.2000 0.1900 0.1900 782,000 -0.01(-5.00%)
Sep 05, 2017 0.1950 0.2000 0.1950 0.2000 96,500 +0.01(+2.56%)
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.