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

Niko Resources (TSX: NKO )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 30, 2009 45.92 50.46 45.92 50.44 203,412 +4.94(+10.86%)
Jan 29, 2009 44.50 46.14 44.03 45.50 79,142 -0.48(-1.04%)
Jan 28, 2009 47.29 47.29 45.80 45.98 67,408 -0.12(-0.26%)
Jan 27, 2009 47.22 47.22 45.75 46.10 48,173 -0.90(-1.91%)
Jan 26, 2009 47.10 48.00 46.65 47.00 48,012 -0.84(-1.76%)
Jan 23, 2009 47.80 49.49 47.02 47.84 63,839 +0.29(+0.61%)
Jan 22, 2009 45.61 47.92 45.31 47.55 79,079 +0.53(+1.13%)
Jan 21, 2009 44.26 48.34 44.25 47.02 127,182 +2.85(+6.45%)
Jan 20, 2009 45.70 45.98 44.17 44.17 70,853 -1.16(-2.56%)
Jan 19, 2009 46.00 46.00 45.33 45.33 22,971 -1.85(-3.92%)
Jan 16, 2009 46.80 47.66 46.28 47.18 77,952 +0.98(+2.12%)
Jan 15, 2009 48.00 48.32 45.50 46.20 102,066 -2.23(-4.60%)
Jan 14, 2009 50.50 50.50 47.18 48.43 54,095 -1.49(-2.98%)
Jan 13, 2009 47.89 49.92 47.34 49.92 55,261 +2.81(+5.96%)
Jan 12, 2009 49.90 49.90 47.02 47.11 44,387 -2.79(-5.59%)
Jan 09, 2009 49.92 50.70 48.86 49.90 94,404 +0.64(+1.30%)
Jan 08, 2009 48.98 50.00 47.88 49.26 38,511 +0.91(+1.88%)
Jan 07, 2009 49.50 51.49 48.30 48.35 202,371 -1.80(-3.59%)
Jan 06, 2009 47.80 50.20 46.06 50.15 148,169 +2.86(+6.05%)
Jan 05, 2009 47.77 47.80 46.31 47.29 53,800 -0.06(-0.13%)
Jan 02, 2009 42.50 47.48 42.39 47.35 107,333 +4.86(+11.44%)
Jan 01, 2009 42.00 42.75 41.65 42.49 0 +0.00(+0.00%)
Dec 31, 2008 42.00 42.75 41.65 42.49 104,221 +0.49(+1.17%)
Dec 30, 2008 41.90 42.49 41.25 42.00 99,345 +1.00(+2.44%)
Dec 29, 2008 42.00 42.00 40.31 41.00 75,299 +0.08(+0.20%)
Dec 24, 2008 39.89 41.33 39.08 40.92 51,865 +0.67(+1.66%)
Dec 23, 2008 42.00 42.68 39.66 40.25 145,684 -1.85(-4.39%)
Dec 22, 2008 44.06 44.98 41.90 42.10 101,604 -2.79(-6.22%)
Dec 19, 2008 44.99 45.51 44.41 44.89 186,574 -0.05(-0.11%)
Dec 18, 2008 48.00 49.16 44.94 44.94 125,527 -3.18(-6.61%)
Dec 17, 2008 48.11 48.12 48.11 48.12 753 -0.32(-0.66%)
Dec 16, 2008 48.46 49.95 47.02 48.44 162,075 -0.03(-0.06%)
Dec 15, 2008 50.60 52.99 47.56 48.47 113,966 -1.95(-3.87%)
Dec 12, 2008 51.72 51.99 47.54 50.42 62,975 -1.32(-2.55%)
Dec 11, 2008 53.00 54.20 50.09 51.74 85,809 -1.46(-2.74%)
Dec 10, 2008 51.43 54.55 51.43 53.20 173,374 +1.26(+2.43%)
Dec 09, 2008 49.43 51.94 48.50 51.94 100,788 +2.32(+4.68%)
Dec 08, 2008 50.00 50.69 46.05 49.62 171,459 +2.57(+5.46%)
Dec 05, 2008 47.15 47.66 44.76 47.05 139,470 -0.20(-0.42%)
Dec 04, 2008 52.99 52.99 46.65 47.25 136,260 -5.41(-10.27%)
Dec 03, 2008 54.99 56.75 52.16 52.66 93,993 -3.02(-5.42%)
Dec 02, 2008 54.76 58.98 54.51 55.68 106,602 +1.03(+1.88%)
Dec 01, 2008 53.90 58.14 53.01 54.65 69,435 -5.35(-8.92%)
Nov 28, 2008 57.71 60.00 56.21 60.00 130,970 +3.05(+5.36%)
Nov 27, 2008 53.01 57.40 53.01 56.95 75,818 +2.10(+3.83%)
Nov 26, 2008 56.06 57.84 54.14 54.85 178,933 -1.15(-2.05%)
Nov 25, 2008 53.00 57.76 49.55 56.00 130,306 +3.34(+6.34%)
Nov 24, 2008 49.90 54.18 48.14 52.66 192,173 +4.82(+10.08%)
Nov 21, 2008 45.11 48.75 44.91 47.84 222,390 +1.85(+4.02%)
Nov 20, 2008 44.58 47.10 44.00 45.99 114,993 -0.28(-0.61%)
Nov 19, 2008 49.49 49.49 46.19 46.27 182,368 -1.43(-3.00%)
Nov 18, 2008 48.50 49.19 46.78 47.70 207,696 -0.06(-0.13%)
Nov 17, 2008 50.00 50.00 47.76 47.76 146,647 -2.58(-5.13%)
Nov 14, 2008 52.10 52.49 49.11 50.34 120,300 +0.03(+0.06%)
Nov 13, 2008 50.00 50.89 47.01 50.31 63,181 +0.06(+0.12%)
Nov 12, 2008 49.06 50.50 49.06 50.25 104,299 -0.53(-1.04%)
Nov 11, 2008 52.55 52.55 49.85 50.78 82,669 -1.77(-3.37%)
Nov 10, 2008 53.51 54.82 50.56 52.55 70,955 +1.55(+3.04%)
Nov 07, 2008 53.99 55.67 51.00 51.00 56,998 -1.80(-3.41%)
Nov 06, 2008 56.93 57.50 52.75 52.80 138,514 -4.70(-8.17%)
Nov 05, 2008 55.25 58.28 55.25 57.50 67,325 -0.45(-0.78%)
Nov 04, 2008 51.65 58.39 51.19 57.95 147,515 +7.44(+14.73%)
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.