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 30, 2009 88.49 89.19 87.75 88.34 109,867 +0.33(+0.37%)
Nov 27, 2009 87.55 88.50 87.42 88.01 87,689 -1.23(-1.38%)
Nov 26, 2009 90.15 90.40 88.77 89.24 25,945 -0.91(-1.01%)
Nov 25, 2009 88.51 90.50 88.20 90.15 107,001 +1.95(+2.21%)
Nov 24, 2009 89.45 89.69 88.14 88.20 115,508 -0.95(-1.07%)
Nov 23, 2009 89.83 89.93 89.15 89.15 107,526 +0.00(+0.00%)
Nov 20, 2009 88.20 89.80 88.20 89.15 199,292 +0.08(+0.09%)
Nov 19, 2009 87.95 89.74 86.68 89.07 138,711 +1.48(+1.69%)
Nov 18, 2009 84.70 88.25 84.64 87.59 152,611 +2.91(+3.44%)
Nov 17, 2009 84.25 86.12 84.03 84.68 74,875 +0.18(+0.21%)
Nov 16, 2009 85.00 85.31 83.30 84.50 87,751 -0.42(-0.49%)
Nov 13, 2009 83.80 85.45 82.84 84.92 99,149 +1.42(+1.70%)
Nov 12, 2009 85.35 86.44 82.45 83.50 78,860 -3.32(-3.82%)
Nov 11, 2009 88.33 88.69 86.53 86.82 49,502 -1.67(-1.89%)
Nov 10, 2009 89.00 89.88 88.49 88.49 51,672 -0.80(-0.90%)
Nov 09, 2009 90.00 90.43 89.29 89.29 137,732 -0.06(-0.07%)
Nov 06, 2009 89.00 90.24 89.00 89.35 96,470 -0.35(-0.39%)
Nov 05, 2009 88.14 89.70 88.14 89.70 173,500 +1.53(+1.74%)
Nov 04, 2009 86.98 88.40 86.98 88.17 140,705 +1.62(+1.87%)
Nov 03, 2009 88.10 88.10 84.33 86.55 297,859 -2.43(-2.73%)
Nov 02, 2009 87.02 89.77 86.52 88.98 150,179 +1.38(+1.58%)
Oct 30, 2009 88.11 88.82 85.50 87.60 157,328 -1.05(-1.18%)
Oct 29, 2009 83.00 88.73 82.93 88.65 206,219 +6.05(+7.32%)
Oct 28, 2009 83.20 83.86 82.15 82.60 142,459 -0.60(-0.72%)
Oct 27, 2009 84.50 85.62 82.21 83.20 118,101 -1.40(-1.65%)
Oct 26, 2009 86.99 87.97 84.55 84.60 44,401 -2.00(-2.31%)
Oct 23, 2009 86.65 87.21 86.60 86.60 67,509 +0.11(+0.13%)
Oct 22, 2009 89.11 89.35 86.49 86.49 80,814 -3.26(-3.63%)
Oct 21, 2009 90.56 90.65 89.53 89.75 174,179 -0.81(-0.89%)
Oct 20, 2009 90.00 90.96 90.20 90.56 121,456 +0.57(+0.63%)
Oct 19, 2009 89.00 91.44 88.28 89.99 109,709 +1.86(+2.11%)
Oct 16, 2009 87.50 88.68 86.58 88.13 100,969 +0.62(+0.71%)
Oct 15, 2009 84.65 88.20 83.70 87.51 153,585 +2.82(+3.33%)
Oct 14, 2009 85.06 85.97 84.67 84.69 132,633 -0.36(-0.42%)
Oct 13, 2009 85.00 85.49 84.40 85.05 74,196 +0.34(+0.40%)
Oct 09, 2009 84.74 85.00 83.65 84.71 87,866 -0.21(-0.25%)
Oct 08, 2009 83.40 85.00 82.98 84.92 145,607 +1.93(+2.33%)
Oct 07, 2009 84.40 84.44 82.35 82.99 153,370 -0.69(-0.82%)
Oct 06, 2009 83.97 85.40 83.68 83.68 73,908 +0.27(+0.32%)
Oct 05, 2009 81.81 83.75 81.51 83.41 146,160 +1.97(+2.42%)
Oct 02, 2009 80.73 82.31 80.05 81.44 89,963 -0.19(-0.23%)
Oct 01, 2009 83.94 83.94 81.63 81.63 128,459 -2.12(-2.53%)
Sep 30, 2009 83.51 84.32 81.61 83.75 226,036 +0.65(+0.78%)
Sep 29, 2009 83.23 83.48 82.22 83.10 233,689 -0.27(-0.32%)
Sep 28, 2009 81.33 83.98 80.41 83.37 143,481 +2.06(+2.53%)
Sep 25, 2009 79.50 82.07 79.21 81.31 157,955 +1.43(+1.79%)
Sep 24, 2009 79.00 79.98 78.42 79.88 145,830 +1.11(+1.41%)
Sep 23, 2009 76.50 78.82 76.25 78.77 276,704 +2.27(+2.97%)
Sep 22, 2009 77.10 78.26 76.50 76.50 126,745 -0.20(-0.26%)
Sep 21, 2009 74.20 76.70 74.01 76.70 93,832 +1.45(+1.93%)
Sep 18, 2009 75.76 75.76 74.22 75.25 88,205 -0.51(-0.67%)
Sep 17, 2009 75.99 76.61 74.90 75.76 138,240 +0.04(+0.05%)
Sep 16, 2009 74.88 76.88 74.83 75.72 97,685 +0.73(+0.97%)
Sep 15, 2009 74.81 75.15 74.16 74.99 82,892 +0.73(+0.98%)
Sep 14, 2009 75.03 75.65 73.86 74.26 52,055 -1.00(-1.33%)
Sep 11, 2009 74.88 75.55 74.65 75.26 91,493 +0.71(+0.95%)
Sep 10, 2009 73.92 75.05 73.92 74.55 102,026 +0.64(+0.87%)
Sep 09, 2009 74.74 75.30 73.61 73.91 164,871 -0.89(-1.19%)
Sep 08, 2009 73.00 75.18 73.00 74.80 180,897 +2.20(+3.03%)
Sep 04, 2009 70.45 72.90 70.45 72.60 126,714 +0.82(+1.14%)
Sep 03, 2009 71.22 72.03 71.22 71.78 259,157 +0.98(+1.38%)
Sep 02, 2009 68.60 71.02 68.60 70.80 115,517 +1.13(+1.62%)
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.