Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nicola Mining Inc (TSV: NIM )

0.2800 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, Apr 29, 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 (%)
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%)
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.