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

Nicola Mining Inc (TSV: NIM )

0.2700 -0.0200 (-6.90%)
Streaming Delayed Price Updated: 10:49 AM EDT, Apr 25, 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, 2023 0.1800 0.1950 0.1700 0.1950 200,500 +0.01(+5.41%)
Nov 29, 2023 0.2000 0.2000 0.1850 0.1850 158,000 -0.02(-7.50%)
Nov 28, 2023 0.2050 0.2050 0.2000 0.2000 325,500 -0.00(-2.44%)
Nov 27, 2023 0.2150 0.2200 0.2050 0.2050 339,750 -0.03(-10.87%)
Nov 24, 2023 0.2300 0.2300 0.2300 0.2300 15,000 +0.00(+0.00%)
Nov 23, 2023 0.2350 0.2350 0.2300 0.2300 10,000 +0.01(+2.22%)
Nov 22, 2023 0.2450 0.2450 0.2250 0.2250 111,654 -0.03(-11.76%)
Nov 21, 2023 0.2500 0.2550 0.2300 0.2550 43,000 -0.01(-1.92%)
Nov 20, 2023 0.2600 0.2700 0.2600 0.2600 11,814 +0.13(+100.00%)
Nov 16, 2023 0.1300 1 -0.01(-3.70%)
Nov 15, 2023 0.1450 0.1450 0.1350 0.1350 40,000 +0.00(+0.00%)
Nov 14, 2023 0.1450 0.1450 0.1300 0.1350 84,600 -0.01(-6.90%)
Nov 13, 2023 0.1500 0.1500 0.1450 0.1450 65,200 -0.01(-3.33%)
Nov 10, 2023 0.1450 0.1550 0.1450 0.1500 36,300 +0.01(+3.45%)
Nov 09, 2023 0.1500 0.1550 0.1450 0.1450 75,600 -0.01(-6.45%)
Nov 08, 2023 0.1550 0.1550 0.1550 0.1550 15,000 +0.01(+3.33%)
Nov 07, 2023 0.1550 0.1550 0.1500 0.1500 118,550 -0.01(-6.25%)
Nov 06, 2023 0.1600 0.1600 0.1600 0.1600 1,077 -0.01(-3.03%)
Nov 03, 2023 0.1600 0.1650 0.1550 0.1650 64,562 +0.00(+0.00%)
Nov 02, 2023 0.1550 0.1650 0.1550 0.1650 57,100 +0.01(+3.13%)
Oct 31, 2023 0.1600 0 -0.01(-3.03%)
Oct 30, 2023 0.1650 0.1650 0.1650 0.1650 6,750 +0.00(+0.00%)
Oct 27, 2023 0.1650 0.1700 0.1650 0.1650 45,100 +0.00(+0.00%)
Oct 26, 2023 0.1700 0.1700 0.1650 0.1650 27,500 -0.01(-2.94%)
Oct 25, 2023 0.1650 0.1700 0.1650 0.1700 82,500 +0.01(+3.03%)
Oct 23, 2023 0.1650 0 +0.01(+6.45%)
Oct 20, 2023 0.1450 0.1700 0.1450 0.1550 212,500 +0.01(+6.90%)
Oct 19, 2023 0.1500 0.1500 0.1450 0.1450 11,000 -0.01(-3.33%)
Oct 18, 2023 0.1600 0.1600 0.1500 0.1500 43,686 -0.01(-3.23%)
Oct 17, 2023 0.1550 0.1550 0.1550 0.1550 3,824 -0.01(-3.13%)
Oct 16, 2023 0.1600 0.1600 0.1600 0.1600 24,800 +0.00(+0.00%)
Oct 12, 2023 0.1600 0 +0.00(+0.00%)
Oct 11, 2023 0.1650 0.1650 0.1600 0.1600 107,000 -0.01(-3.03%)
Oct 10, 2023 0.1650 0.1650 0.1600 0.1650 67,500 +0.00(+0.00%)
Oct 06, 2023 0.1650 0 +0.00(+0.00%)
Oct 05, 2023 0.1650 0.1650 0.1650 0.1650 22,000 -0.01(-2.94%)
Oct 04, 2023 0.1700 0.1700 0.1700 0.1700 18,632 -0.00(-2.86%)
Oct 03, 2023 0.1700 0.1750 0.1700 0.1750 15,000 +0.00(+2.94%)
Oct 02, 2023 0.1700 0.1700 0.1700 0.1700 65,576 -0.00(-2.86%)
Sep 29, 2023 0.1750 0.1750 0.1750 0.1750 4,175 +0.00(+2.94%)
Sep 28, 2023 0.1750 0.1750 0.1700 0.1700 74,629 +0.00(+0.00%)
Sep 27, 2023 0.1750 0.1750 0.1700 0.1700 77,500 -0.01(-5.56%)
Sep 26, 2023 0.1850 0.1850 0.1800 0.1800 108,500 -0.01(-2.70%)
Sep 25, 2023 0.1850 0.1900 0.1850 0.1850 89,500 -0.01(-2.63%)
Sep 22, 2023 0.1900 0.1950 0.1900 0.1900 88,500 +0.00(+0.00%)
Sep 21, 2023 0.1950 0.2000 0.1900 0.1900 86,000 +0.00(+0.00%)
Sep 20, 2023 0.1950 0.1950 0.1900 0.1900 38,552 -0.01(-5.00%)
Sep 19, 2023 0.1950 0.2000 0.1900 0.2000 26,000 +0.00(+0.00%)
Sep 18, 2023 0.2000 0.2200 0.1950 0.2000 154,800 +0.01(+2.56%)
Sep 15, 2023 0.1800 0.1950 0.1800 0.1950 135,033 +0.02(+8.33%)
Sep 14, 2023 0.1900 0.1900 0.1800 0.1800 140,000 +0.00(+0.00%)
Sep 13, 2023 0.1850 0.1900 0.1800 0.1800 103,460 +0.00(+0.00%)
Sep 12, 2023 0.1750 0.1800 0.1750 0.1800 74,098 +0.01(+2.86%)
Sep 11, 2023 0.1850 0.1850 0.1750 0.1750 81,154 -0.01(-2.78%)
Sep 08, 2023 0.1850 0.1850 0.1800 0.1800 124,635 -0.01(-2.70%)
Sep 07, 2023 0.1900 0.1900 0.1850 0.1850 30,500 +0.00(+0.00%)
Sep 06, 2023 0.1800 0.2100 0.1800 0.1850 441,120 +0.00(+0.00%)
Sep 05, 2023 0.1850 0.1900 0.1850 0.1850 312,000 +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.