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 31, 2012 49.01 49.77 48.94 48.99 105,192 -0.26(-0.53%)
Jan 30, 2012 51.50 51.50 48.09 49.25 168,056 -2.10(-4.09%)
Jan 27, 2012 52.22 53.32 51.14 51.35 76,469 -2.34(-4.36%)
Jan 26, 2012 52.21 53.69 52.20 53.69 64,520 +1.82(+3.51%)
Jan 25, 2012 52.30 52.30 51.30 51.87 58,345 -0.43(-0.82%)
Jan 24, 2012 53.11 53.11 51.84 52.30 77,274 -0.81(-1.53%)
Jan 23, 2012 53.98 55.00 52.84 53.11 60,403 -0.26(-0.49%)
Jan 20, 2012 50.70 53.50 50.64 53.37 135,036 +2.67(+5.27%)
Jan 19, 2012 50.00 51.41 49.87 50.70 100,338 +1.05(+2.11%)
Jan 18, 2012 47.58 49.67 47.27 49.65 87,174 +2.35(+4.97%)
Jan 17, 2012 47.39 47.89 47.15 47.30 50,104 -0.20(-0.42%)
Jan 16, 2012 47.60 48.15 46.80 47.50 23,620 -0.48(-1.00%)
Jan 13, 2012 47.57 48.21 46.75 47.98 59,471 +1.00(+2.13%)
Jan 12, 2012 47.86 48.08 46.51 46.98 52,631 -0.82(-1.72%)
Jan 11, 2012 48.71 49.40 47.35 47.80 104,056 -0.80(-1.65%)
Jan 10, 2012 49.50 50.09 48.20 48.60 57,168 -0.82(-1.66%)
Jan 09, 2012 50.23 50.23 49.15 49.42 82,515 -0.30(-0.60%)
Jan 06, 2012 50.00 50.00 48.77 49.72 69,507 +0.73(+1.49%)
Jan 05, 2012 48.93 48.99 47.26 48.99 73,065 -0.17(-0.35%)
Jan 04, 2012 51.00 51.00 48.48 49.16 73,050 +0.93(+1.93%)
Dec 30, 2011 47.64 48.23 47.21 48.23 41,432 +1.28(+2.73%)
Dec 29, 2011 46.79 46.95 46.22 46.95 44,408 +0.61(+1.32%)
Dec 28, 2011 47.53 47.96 46.25 46.34 73,999 -1.89(-3.92%)
Dec 23, 2011 47.48 48.23 48.23 48.23 70,344 +2.12(+4.60%)
Dec 21, 2011 46.19 47.38 44.04 46.11 141,932 +0.04(+0.09%)
Dec 20, 2011 44.50 47.96 44.38 46.07 443,312 +2.59(+5.96%)
Dec 19, 2011 44.51 44.80 41.35 43.48 436,099 -1.40(-3.12%)
Dec 16, 2011 42.75 45.00 42.65 44.88 496,355 +2.38(+5.60%)
Dec 15, 2011 43.01 43.89 41.50 42.50 596,854 -0.28(-0.65%)
Dec 14, 2011 43.49 43.49 40.92 42.78 369,510 -0.72(-1.66%)
Dec 13, 2011 45.26 45.73 42.69 43.50 348,211 -1.92(-4.23%)
Dec 12, 2011 45.51 46.78 44.03 45.42 190,866 -1.59(-3.38%)
Dec 09, 2011 45.50 47.21 44.64 47.01 165,072 +1.51(+3.32%)
Dec 08, 2011 48.25 48.50 44.76 45.50 334,610 -3.10(-6.38%)
Dec 07, 2011 50.50 50.56 48.11 48.60 229,224 -2.20(-4.33%)
Dec 06, 2011 51.36 51.49 50.52 50.80 73,975 -1.00(-1.93%)
Dec 05, 2011 51.75 52.12 51.73 51.80 81,752 -0.05(-0.10%)
Dec 02, 2011 51.75 51.85 51.24 51.85 54,512 +0.09(+0.17%)
Dec 01, 2011 51.46 52.70 51.26 51.76 54,169 -0.01(-0.02%)
Nov 30, 2011 51.26 51.87 50.33 51.77 112,409 +1.31(+2.60%)
Nov 29, 2011 48.48 50.92 48.48 50.46 83,843 +2.22(+4.60%)
Nov 28, 2011 48.00 49.00 47.99 48.24 116,628 +0.67(+1.41%)
Nov 25, 2011 48.19 48.73 47.57 47.57 50,447 -0.63(-1.31%)
Nov 24, 2011 48.01 48.50 47.48 48.20 60,458 +0.20(+0.42%)
Nov 23, 2011 50.15 50.23 47.33 48.00 104,754 -2.64(-5.21%)
Nov 22, 2011 51.38 51.70 50.64 50.64 56,530 -0.35(-0.69%)
Nov 21, 2011 51.05 51.25 50.32 50.99 47,913 -0.76(-1.47%)
Nov 18, 2011 51.99 52.71 51.41 51.75 44,346 -0.37(-0.71%)
Nov 17, 2011 52.54 53.99 52.05 52.12 54,480 -0.88(-1.66%)
Nov 16, 2011 53.28 53.77 52.68 53.00 137,444 -0.60(-1.12%)
Nov 15, 2011 53.50 54.14 53.32 53.60 109,418 -0.14(-0.26%)
Nov 14, 2011 55.00 55.00 53.41 53.74 92,251 -1.01(-1.84%)
Nov 11, 2011 53.78 55.08 53.78 54.75 76,731 +0.05(+0.09%)
Nov 10, 2011 53.00 55.29 53.00 54.70 251,887 -0.30(-0.55%)
Nov 09, 2011 56.50 56.69 54.91 55.00 146,157 -2.25(-3.93%)
Nov 08, 2011 54.97 57.71 54.70 57.25 176,271 +2.86(+5.26%)
Nov 07, 2011 54.70 55.15 54.00 54.39 126,452 -0.30(-0.55%)
Nov 04, 2011 56.36 56.36 54.24 54.69 137,712 -1.31(-2.34%)
Nov 03, 2011 56.14 57.30 54.61 56.00 86,075 +0.33(+0.59%)
Nov 02, 2011 56.00 57.05 55.38 55.67 149,273 +0.35(+0.63%)
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.