Skip to main content

Nicola Mining Inc (TSV: NIM )

0.2000 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 0.2850 0 +0.00(+1.79%)
Dec 28, 2023 0.2700 0.2950 0.2700 0.2800 54,902 +0.01(+3.70%)
Dec 27, 2023 0.2850 0.2850 0.2700 0.2700 50,000 -0.02(-6.90%)
Dec 22, 2023 0.2900 0 +0.01(+5.45%)
Dec 21, 2023 0.2650 0.3100 0.2650 0.2750 62,650 +0.01(+3.77%)
Dec 19, 2023 0.2650 0 +0.00(+0.00%)
Dec 18, 2023 0.2650 0.2650 0.2650 0.2650 500 +0.02(+8.16%)
Dec 15, 2023 0.2450 0.2600 0.2400 0.2450 118,099 +0.00(+0.00%)
Dec 14, 2023 0.2100 0.2450 0.2100 0.2450 360,000 +0.04(+16.67%)
Dec 13, 2023 0.2000 0.2100 0.2000 0.2100 41,000 +0.02(+10.53%)
Dec 08, 2023 0.1900 300 +0.00(+0.00%)
Dec 07, 2023 0.1900 0.1900 0.1900 0.1900 5,500 -0.01(-5.00%)
Dec 06, 2023 0.2000 0.2000 0.2000 0.2000 3,100 +0.01(+5.26%)
Dec 04, 2023 0.1900 0 +0.01(+2.70%)
Dec 01, 2023 0.1900 0.1900 0.1850 0.1850 46,500 -0.01(-5.13%)
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%)
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.