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 (%)
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%)
Nov 03, 2008 51.05 52.56 50.37 50.51 57,644 -2.29(-4.34%)
Oct 31, 2008 53.99 54.33 50.16 52.80 150,475 -1.20(-2.22%)
Oct 30, 2008 54.48 56.49 51.80 54.00 147,078 +3.85(+7.68%)
Oct 29, 2008 48.85 51.95 46.21 50.15 147,266 +3.07(+6.52%)
Oct 28, 2008 47.79 49.00 45.79 47.08 143,012 +2.39(+5.35%)
Oct 27, 2008 50.50 50.75 43.86 44.69 83,950 -7.00(-13.54%)
Oct 24, 2008 45.29 51.69 43.01 51.69 145,427 +3.64(+7.58%)
Oct 23, 2008 51.61 53.00 47.61 48.05 177,574 -1.45(-2.93%)
Oct 22, 2008 55.43 55.43 48.00 49.50 139,407 -5.93(-10.70%)
Oct 21, 2008 57.30 58.58 55.21 55.43 162,850 -2.00(-3.48%)
Oct 20, 2008 59.00 61.01 54.55 57.43 223,686 -0.33(-0.57%)
Oct 17, 2008 53.99 58.87 52.85 57.76 170,323 +7.22(+14.29%)
Oct 16, 2008 47.50 53.62 47.13 50.54 231,460 +3.06(+6.44%)
Oct 15, 2008 46.00 48.39 45.03 47.48 157,565 -2.19(-4.41%)
Oct 14, 2008 55.01 55.45 45.18 49.67 507,368 +4.49(+9.94%)
Oct 10, 2008 48.00 49.80 42.60 45.18 128,402 -3.14(-6.50%)
Oct 09, 2008 51.00 52.00 48.00 48.32 209,450 +0.19(+0.39%)
Oct 08, 2008 45.75 50.44 45.60 48.13 298,729 -2.34(-4.64%)
Oct 07, 2008 58.00 58.00 48.60 50.47 159,624 -3.86(-7.10%)
Oct 06, 2008 52.00 54.95 48.56 54.33 273,720 -4.15(-7.10%)
Oct 03, 2008 57.74 60.69 57.50 58.48 177,822 +0.73(+1.26%)
Oct 02, 2008 59.50 59.99 56.58 57.75 229,290 -2.77(-4.58%)
Oct 01, 2008 57.20 60.75 56.59 60.52 192,756 +3.31(+5.79%)
Sep 30, 2008 57.09 61.65 56.51 57.21 326,046 +1.41(+2.53%)
Sep 29, 2008 61.00 61.00 50.00 55.80 261,665 -5.70(-9.27%)
Sep 26, 2008 64.18 64.44 61.50 61.50 95,894 -3.60(-5.53%)
Sep 25, 2008 63.51 65.10 61.22 65.10 192,426 +0.80(+1.24%)
Sep 24, 2008 69.99 69.99 64.06 64.30 96,316 -3.64(-5.36%)
Sep 23, 2008 69.75 69.75 66.43 67.94 121,708 -1.86(-2.66%)
Sep 22, 2008 72.57 74.00 65.01 69.80 188,465 -1.20(-1.69%)
Sep 19, 2008 61.49 71.00 60.73 71.00 219,192 +14.36(+25.35%)
Sep 18, 2008 58.15 62.30 56.19 56.64 214,525 -1.35(-2.33%)
Sep 17, 2008 63.49 63.49 57.18 57.99 229,738 -2.01(-3.35%)
Sep 16, 2008 60.99 61.30 58.90 60.00 148,269 -1.80(-2.91%)
Sep 15, 2008 63.70 64.38 61.75 61.80 149,806 -4.66(-7.01%)
Sep 12, 2008 63.06 67.82 63.06 66.46 159,692 +3.51(+5.58%)
Sep 11, 2008 63.73 65.46 61.53 62.95 121,222 -0.79(-1.24%)
Sep 10, 2008 60.00 64.08 59.38 63.74 343,032 +1.73(+2.79%)
Sep 09, 2008 65.00 65.00 61.00 62.01 148,930 -3.56(-5.43%)
Sep 08, 2008 71.72 71.72 65.57 65.57 133,499 -4.25(-6.09%)
Sep 05, 2008 70.99 70.99 68.50 69.82 125,105 -1.14(-1.61%)
Sep 04, 2008 73.48 73.48 70.34 70.96 109,797 -1.20(-1.66%)
Sep 03, 2008 72.30 72.77 70.25 72.16 174,233 +0.16(+0.22%)
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.