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 (%)
Dec 31, 2013 2.540 2.540 2.540 0 +0.06(+2.42%)
Dec 30, 2013 2.690 2.690 2.390 2.480 669,422 -0.22(-8.15%)
Dec 27, 2013 2.950 2.950 2.650 2.700 897,784 -0.22(-7.53%)
Dec 24, 2013 2.920 2.920 2.920 0 -0.26(-8.18%)
Dec 23, 2013 2.600 3.380 2.590 3.180 2,038,455 +0.62(+24.22%)
Dec 20, 2013 1.980 2.600 1.970 2.560 2,450,299 +0.62(+31.96%)
Dec 19, 2013 1.960 1.960 1.870 1.940 146,122 -0.05(-2.51%)
Dec 18, 2013 1.900 1.990 1.870 1.990 269,489 +0.04(+2.05%)
Dec 17, 2013 1.970 1.970 1.900 1.950 196,889 -0.02(-1.02%)
Dec 16, 2013 1.900 1.970 1.880 1.970 167,342 +0.10(+5.35%)
Dec 13, 2013 1.890 1.890 1.820 1.870 203,178 +0.01(+0.54%)
Dec 12, 2013 2.000 2.000 1.800 1.860 319,418 -0.18(-8.82%)
Dec 11, 2013 2.080 2.080 1.900 2.040 204,384 -0.01(-0.49%)
Dec 10, 2013 2.210 2.290 2.010 2.050 531,672 -0.10(-4.65%)
Dec 09, 2013 1.870 2.170 1.870 2.150 507,878 +0.20(+10.26%)
Dec 06, 2013 1.850 1.950 1.800 1.950 622,090 +0.12(+6.56%)
Dec 05, 2013 1.650 1.850 1.650 1.830 264,715 +0.12(+7.02%)
Dec 04, 2013 1.650 1.710 1.620 1.710 242,148 +0.01(+0.59%)
Dec 03, 2013 1.730 1.730 1.680 1.700 166,058 -0.03(-1.73%)
Dec 02, 2013 1.700 1.750 1.670 1.730 132,147 +0.00(+0.00%)
Nov 29, 2013 1.800 1.810 1.720 1.730 222,162 -0.07(-3.89%)
Nov 28, 2013 1.750 1.810 1.750 1.800 92,755 +0.03(+1.69%)
Nov 27, 2013 1.780 1.800 1.700 1.770 226,823 -0.03(-1.67%)
Nov 26, 2013 1.760 1.800 1.630 1.800 449,272 +0.04(+2.27%)
Nov 25, 2013 1.880 1.920 1.700 1.760 651,411 -0.20(-10.20%)
Nov 22, 2013 1.890 2.050 1.830 1.960 1,068,978 +0.11(+5.95%)
Nov 21, 2013 1.850 1.900 1.720 1.850 1,425,361 +0.16(+9.47%)
Nov 20, 2013 1.820 1.890 1.560 1.690 1,185,638 -0.09(-5.06%)
Nov 19, 2013 1.600 1.900 1.600 1.780 1,129,768 +0.24(+15.58%)
Nov 18, 2013 1.250 1.640 1.220 1.540 2,550,416 +0.19(+14.07%)
Nov 15, 2013 2.300 2.330 1.120 1.350 7,895,548 -1.27(-48.47%)
Nov 14, 2013 2.790 2.790 2.590 2.620 198,123 -0.02(-0.76%)
Nov 13, 2013 2.600 2.750 2.580 2.640 286,371 +0.03(+1.15%)
Nov 12, 2013 2.710 2.750 2.590 2.610 241,382 -0.14(-5.09%)
Nov 11, 2013 2.870 2.870 2.730 2.750 190,118 -0.13(-4.51%)
Nov 08, 2013 2.990 2.990 2.800 2.880 269,684 -0.13(-4.32%)
Nov 07, 2013 3.090 3.090 3.000 3.010 221,353 -0.10(-3.22%)
Nov 06, 2013 3.100 3.140 3.050 3.110 102,180 +0.08(+2.64%)
Nov 05, 2013 3.000 3.120 3.000 3.030 171,108 +0.01(+0.33%)
Nov 04, 2013 3.130 3.180 3.000 3.020 115,895 -0.07(-2.27%)
Nov 01, 2013 3.350 3.460 3.060 3.090 430,583 -0.26(-7.76%)
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%)
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.