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, 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%)
Nov 01, 2011 50.52 56.51 50.52 55.32 228,032 +0.49(+0.89%)
Oct 31, 2011 56.35 57.63 54.83 54.83 196,320 -2.52(-4.39%)
Oct 28, 2011 54.32 58.35 54.27 57.35 255,448 +3.29(+6.09%)
Oct 27, 2011 55.00 55.10 53.76 54.06 97,313 +0.51(+0.95%)
Oct 26, 2011 53.67 54.36 52.27 53.55 243,278 -0.45(-0.83%)
Oct 25, 2011 53.49 54.83 52.96 54.00 189,664 +1.15(+2.18%)
Oct 24, 2011 51.38 53.50 51.01 52.85 137,520 +1.49(+2.90%)
Oct 21, 2011 51.78 52.85 51.30 51.36 129,825 +1.03(+2.05%)
Oct 20, 2011 49.45 51.34 49.44 50.33 256,743 +1.10(+2.23%)
Oct 19, 2011 49.93 50.90 48.75 49.23 160,447 -0.98(-1.95%)
Oct 18, 2011 46.38 50.91 46.15 50.21 129,650 +3.94(+8.52%)
Oct 17, 2011 47.71 47.71 45.80 46.27 60,973 -0.95(-2.01%)
Oct 14, 2011 48.00 48.66 46.09 47.22 83,248 -0.11(-0.23%)
Oct 13, 2011 45.32 47.48 44.84 47.33 155,602 +2.33(+5.18%)
Oct 12, 2011 45.50 46.10 44.76 45.00 205,125 +0.00(+0.00%)
Oct 11, 2011 46.00 46.08 44.93 45.00 204,784 +0.07(+0.16%)
Oct 07, 2011 48.25 48.40 44.59 44.93 185,772 -3.02(-6.30%)
Oct 06, 2011 44.79 49.42 46.79 47.95 218,774 +3.94(+8.95%)
Oct 05, 2011 42.00 45.67 41.81 44.01 408,094 +2.34(+5.62%)
Oct 04, 2011 40.00 41.71 39.00 41.67 293,691 +0.84(+2.06%)
Oct 03, 2011 42.53 42.58 39.25 40.83 190,892 -2.34(-5.42%)
Sep 30, 2011 44.09 44.09 40.95 43.17 200,348 -0.93(-2.11%)
Sep 29, 2011 43.55 44.39 43.30 44.10 104,382 +1.04(+2.42%)
Sep 28, 2011 45.82 45.82 42.55 43.06 209,786 -2.44(-5.36%)
Sep 27, 2011 47.15 48.69 45.46 45.50 240,550 +0.16(+0.35%)
Sep 26, 2011 45.45 45.65 44.70 45.34 245,418 +0.34(+0.76%)
Sep 23, 2011 45.01 45.96 44.82 45.00 193,539 -1.88(-4.01%)
Sep 22, 2011 47.30 47.30 45.70 46.88 327,022 -1.96(-4.01%)
Sep 21, 2011 51.14 51.97 48.42 48.84 149,318 -2.51(-4.89%)
Sep 20, 2011 51.53 51.97 51.10 51.35 55,935 -0.18(-0.35%)
Sep 19, 2011 52.00 52.70 51.52 51.53 32,185 -0.47(-0.90%)
Sep 16, 2011 52.99 52.99 51.77 52.00 202,675 -0.65(-1.23%)
Sep 15, 2011 53.25 53.51 52.33 52.65 97,000 -0.35(-0.66%)
Sep 14, 2011 53.00 53.56 52.65 53.00 67,295 -0.23(-0.43%)
Sep 13, 2011 52.99 53.39 52.75 53.23 72,387 +0.17(+0.32%)
Sep 12, 2011 51.82 53.54 51.34 53.06 63,549 +0.14(+0.26%)
Sep 09, 2011 54.50 54.51 52.45 52.92 52,357 -2.05(-3.73%)
Sep 08, 2011 52.49 55.13 52.49 54.97 57,022 +1.97(+3.72%)
Sep 07, 2011 53.02 53.54 52.84 53.00 89,509 +0.09(+0.17%)
Sep 06, 2011 53.27 53.48 51.52 52.91 101,587 -1.03(-1.91%)
Sep 02, 2011 54.80 55.19 53.94 53.94 54,280 -1.20(-2.18%)
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.