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 (%)
Oct 31, 2013 3.230 3.440 3.200 3.350 516,366 +0.11(+3.40%)
Oct 30, 2013 3.440 3.440 3.130 3.240 652,752 -0.22(-6.36%)
Oct 29, 2013 3.650 3.660 3.430 3.460 422,844 -0.24(-6.49%)
Oct 28, 2013 3.810 3.950 3.650 3.700 222,760 -0.13(-3.39%)
Oct 25, 2013 3.990 3.990 3.800 3.830 301,956 -0.12(-3.04%)
Oct 24, 2013 3.830 4.000 3.680 3.950 575,855 -0.04(-1.00%)
Oct 23, 2013 4.040 4.100 3.900 3.990 291,611 -0.12(-2.92%)
Oct 22, 2013 4.370 4.370 3.960 4.110 766,937 -0.08(-1.91%)
Oct 21, 2013 3.640 4.240 3.640 4.190 1,271,100 +0.53(+14.48%)
Oct 18, 2013 3.430 3.700 3.350 3.660 500,081 +0.23(+6.71%)
Oct 17, 2013 3.110 3.430 3.100 3.430 454,838 +0.27(+8.54%)
Oct 16, 2013 3.270 3.350 3.050 3.160 304,121 -0.07(-2.17%)
Oct 15, 2013 3.160 3.420 3.050 3.230 498,163 +0.12(+3.86%)
Oct 11, 2013 3.110 3.110 3.110 0 +0.29(+10.28%)
Oct 10, 2013 2.690 2.860 2.690 2.820 478,025 +0.18(+6.82%)
Oct 09, 2013 2.690 2.690 2.560 2.640 521,098 +0.04(+1.54%)
Oct 08, 2013 2.560 2.790 2.530 2.600 921,595 +0.10(+4.00%)
Oct 07, 2013 2.760 2.770 2.410 2.500 2,344,707 -0.25(-9.09%)
Oct 04, 2013 3.060 3.140 2.690 2.750 1,733,413 -0.28(-9.24%)
Oct 03, 2013 3.240 3.240 3.010 3.030 460,361 -0.17(-5.31%)
Oct 02, 2013 3.470 3.470 3.110 3.200 909,937 -0.28(-8.05%)
Oct 01, 2013 3.790 3.790 3.460 3.480 717,924 -0.30(-7.94%)
Sep 30, 2013 3.750 3.800 3.720 3.780 125,124 -0.04(-1.05%)
Sep 27, 2013 3.710 3.920 3.650 3.820 489,937 +0.15(+4.09%)
Sep 26, 2013 3.700 3.760 3.640 3.670 331,505 -0.06(-1.61%)
Sep 25, 2013 3.730 3.850 3.680 3.730 586,885 -0.07(-1.84%)
Sep 24, 2013 3.770 3.880 3.550 3.800 607,228 -0.02(-0.52%)
Sep 23, 2013 4.070 4.070 3.800 3.820 524,653 -0.25(-6.14%)
Sep 20, 2013 4.120 4.180 3.980 4.070 4,286,337 -0.05(-1.21%)
Sep 19, 2013 3.890 4.170 3.890 4.120 716,947 +0.21(+5.37%)
Sep 18, 2013 3.890 3.990 3.780 3.910 644,200 +0.00(+0.00%)
Sep 17, 2013 4.020 4.100 3.880 3.910 509,491 -0.22(-5.33%)
Sep 16, 2013 4.300 4.430 4.080 4.130 886,733 -0.04(-0.96%)
Sep 13, 2013 3.850 4.330 3.840 4.170 925,115 +0.38(+10.03%)
Sep 12, 2013 4.070 4.070 3.780 3.790 599,722 -0.28(-6.88%)
Sep 11, 2013 4.180 4.190 3.960 4.070 521,665 -0.02(-0.49%)
Sep 10, 2013 4.100 4.470 3.940 4.090 1,568,806 +0.01(+0.25%)
Sep 09, 2013 3.480 4.110 3.340 4.080 2,031,721 +0.40(+10.87%)
Sep 06, 2013 4.120 4.120 3.450 3.680 2,540,828 -0.42(-10.24%)
Sep 05, 2013 4.300 4.300 3.870 4.100 1,551,549 -0.19(-4.43%)
Sep 04, 2013 4.710 4.710 4.230 4.290 1,090,380 -0.45(-9.49%)
Sep 03, 2013 5.050 5.050 4.430 4.740 1,291,247 -0.16(-3.27%)
Aug 30, 2013 4.900 4.900 4.900 0 -0.34(-6.49%)
Aug 29, 2013 5.470 5.470 5.200 5.240 273,092 -0.24(-4.38%)
Aug 28, 2013 5.200 5.500 5.150 5.480 602,402 +0.35(+6.82%)
Aug 27, 2013 5.510 5.520 5.120 5.130 773,616 -0.41(-7.40%)
Aug 26, 2013 5.650 5.720 5.530 5.540 362,437 -0.11(-1.95%)
Aug 23, 2013 5.800 5.880 5.630 5.650 446,285 -0.08(-1.40%)
Aug 22, 2013 5.760 5.920 5.640 5.730 374,125 +0.00(+0.00%)
Aug 21, 2013 6.200 6.200 5.620 5.730 1,043,927 -0.50(-8.03%)
Aug 20, 2013 6.110 6.350 6.030 6.230 396,917 +0.12(+1.96%)
Aug 19, 2013 6.320 6.320 6.080 6.110 421,784 -0.26(-4.08%)
Aug 16, 2013 6.510 6.510 6.270 6.370 405,755 -0.16(-2.45%)
Aug 15, 2013 6.660 6.740 6.250 6.530 904,062 -0.13(-1.95%)
Aug 14, 2013 7.300 7.400 6.570 6.660 1,331,671 -1.01(-13.17%)
Aug 13, 2013 7.010 7.700 6.970 7.670 610,701 +0.67(+9.57%)
Aug 12, 2013 7.000 7.080 6.970 7.000 199,231 +0.00(+0.00%)
Aug 09, 2013 6.990 7.030 6.900 7.000 198,389 +0.05(+0.72%)
Aug 08, 2013 7.080 7.140 6.780 6.950 479,162 -0.04(-0.57%)
Aug 07, 2013 7.170 7.300 6.980 6.990 235,026 -0.22(-3.05%)
Aug 06, 2013 7.160 7.220 7.020 7.210 382,484 +0.09(+1.26%)
Aug 02, 2013 7.120 7.120 7.120 0 -0.28(-3.78%)
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.