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 -0.0100 (-3.77%)
Streaming Delayed Price Updated: 12:29 PM EDT, May 6, 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 30, 2021 0.1550 0.1750 0.1550 0.1700 358,573 +0.02(+13.33%)
Apr 29, 2021 0.1550 0.1550 0.1500 0.1500 342,200 -0.01(-3.23%)
Apr 28, 2021 0.1600 0.1600 0.1500 0.1550 181,000 +0.00(+0.00%)
Apr 27, 2021 0.1500 0.1550 0.1500 0.1550 223,500 +0.01(+6.90%)
Apr 26, 2021 0.1500 0.1600 0.1450 0.1450 402,000 -0.02(-9.38%)
Apr 23, 2021 0.1450 0.1600 0.1400 0.1600 304,905 +0.01(+6.67%)
Apr 22, 2021 0.1450 0.1500 0.1400 0.1500 369,427 +0.00(+0.00%)
Apr 21, 2021 0.1450 0.1500 0.1450 0.1500 449,080 +0.01(+7.14%)
Apr 20, 2021 0.1400 0.2500 0.1350 0.1400 1,494,122 +0.00(+0.00%)
Apr 19, 2021 0.1300 0.1400 0.1300 0.1400 430,063 +0.01(+3.70%)
Apr 16, 2021 0.1200 0.1350 0.1200 0.1350 308,665 +0.02(+17.39%)
Apr 15, 2021 0.1200 0.1200 0.1150 0.1150 239,000 -0.00(-4.17%)
Apr 14, 2021 0.1200 0.1250 0.1150 0.1200 118,800 +0.00(+0.00%)
Apr 13, 2021 0.1200 0.1250 0.1200 0.1200 166,400 +0.01(+9.09%)
Apr 12, 2021 0.1100 0.1100 0.1100 0.1100 25,000 +0.00(+0.00%)
Apr 09, 2021 0.1200 0.1200 0.1100 0.1100 148,400 -0.01(-8.33%)
Apr 08, 2021 0.1200 0.1200 0.1200 0.1200 117,750 +0.00(+4.35%)
Apr 06, 2021 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Apr 05, 2021 0.1100 0.1150 0.1100 0.1150 94,500 +0.00(+0.00%)
Apr 01, 2021 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Mar 31, 2021 0.1050 0.1150 0.1050 0.1100 364,570 +0.00(+0.00%)
Mar 30, 2021 0.1050 0.1100 0.1050 0.1100 103,500 +0.01(+4.76%)
Mar 29, 2021 0.1050 0.1050 0.1000 0.1050 43,000 +0.00(+0.00%)
Mar 26, 2021 0.1000 0.1050 0.1000 0.1050 40,000 +0.00(+5.00%)
Mar 25, 2021 0.1000 0.1000 0.0950 0.1000 158,316 +0.00(+0.00%)
Mar 24, 2021 0.1000 0.1000 0.1000 0.1000 147,000 +0.00(+0.00%)
Mar 23, 2021 0.1050 0.1050 0.1000 0.1000 65,000 -0.01(-9.09%)
Mar 22, 2021 0.1050 0.1100 0.1050 0.1100 66,841 +0.00(+0.00%)
Mar 19, 2021 0.1050 0.1100 0.1050 0.1100 172,998 +0.00(+0.00%)
Mar 18, 2021 0.1100 0.1100 0.1100 0.1100 10,500 +0.00(+0.00%)
Mar 17, 2021 0.1100 0.1100 0.1100 0.1100 328,000 +0.00(+0.00%)
Mar 16, 2021 0.1100 0.1100 0.1100 0.1100 151,000 +0.00(+0.00%)
Mar 15, 2021 0.1100 0.1150 0.1050 0.1100 305,798 -0.01(-4.35%)
Mar 12, 2021 0.1150 0.1150 0.1100 0.1150 347,650 +0.00(+0.00%)
Mar 11, 2021 0.1250 0.1250 0.1150 0.1150 197,990 -0.01(-8.00%)
Mar 10, 2021 0.1150 0.1250 0.1150 0.1250 376,891 +0.01(+13.64%)
Mar 09, 2021 0.1050 0.1100 0.1050 0.1100 127,700 +0.01(+4.76%)
Mar 08, 2021 0.1100 0.1100 0.1050 0.1050 110,040 +0.00(+0.00%)
Mar 05, 2021 0.1050 0.1050 0.1050 0.1050 51,500 -0.01(-4.55%)
Mar 03, 2021 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Mar 02, 2021 0.1150 0.1200 0.1150 0.1200 299,500 +0.00(+4.35%)
Mar 01, 2021 0.1100 0.1150 0.1100 0.1150 156,332 +0.01(+4.55%)
Feb 26, 2021 0.1100 0.1100 0.1100 0.1100 441,000 -0.01(-4.35%)
Feb 25, 2021 0.1150 0.1150 0.1150 0.1150 32,500 +0.00(+0.00%)
Feb 24, 2021 0.1150 0.1150 0.1150 0.1150 59,700 +0.01(+4.55%)
Feb 23, 2021 0.1200 0.1200 0.1100 0.1100 138,615 -0.01(-4.35%)
Feb 22, 2021 0.1200 0.1200 0.1150 0.1150 223,000 -0.00(-4.17%)
Feb 19, 2021 0.1150 0.1200 0.1150 0.1200 348,800 +0.00(+0.00%)
Feb 18, 2021 0.1200 0.1200 0.1150 0.1200 271,389 -0.01(-4.00%)
Feb 17, 2021 0.1250 0.1250 0.1200 0.1250 78,500 +0.01(+4.17%)
Feb 16, 2021 0.1250 0.1250 0.1200 0.1200 231,415 -0.01(-4.00%)
Feb 12, 2021 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Feb 11, 2021 0.1250 0.1250 0.1250 0.1250 75,500 +0.00(+0.00%)
Feb 10, 2021 0.1200 0.1300 0.1200 0.1250 299,500 +0.00(+0.00%)
Feb 09, 2021 0.1250 0.1250 0.1200 0.1250 235,722 +0.01(+4.17%)
Feb 08, 2021 0.1200 0.1250 0.1200 0.1200 154,673 +0.00(+0.00%)
Feb 05, 2021 0.1200 0.1200 0.1150 0.1200 105,669 +0.00(+4.35%)
Feb 04, 2021 0.1150 0.1200 0.1150 0.1150 117,500 -0.00(-4.17%)
Feb 03, 2021 0.1150 0.1200 0.1150 0.1200 72,350 +0.00(+4.35%)
Feb 02, 2021 0.1150 0.1150 0.1100 0.1150 89,566 -0.00(-4.17%)
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.