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 (%)
Feb 27, 2009 46.30 47.97 45.85 47.97 77,383 +0.42(+0.88%)
Feb 26, 2009 45.01 47.65 45.01 47.55 149,075 +3.05(+6.85%)
Feb 25, 2009 46.52 46.52 43.99 44.50 422,651 -0.05(-0.11%)
Feb 24, 2009 43.61 45.54 42.53 44.55 156,149 +0.95(+2.18%)
Feb 23, 2009 46.10 47.44 43.60 43.60 121,941 -1.72(-3.80%)
Feb 20, 2009 47.01 47.31 45.32 45.32 110,525 -2.43(-5.09%)
Feb 19, 2009 48.00 48.19 46.85 47.75 184,080 +0.50(+1.06%)
Feb 18, 2009 49.90 49.90 46.63 47.25 97,526 -1.38(-2.84%)
Feb 17, 2009 50.75 50.75 48.01 48.63 98,923 -2.22(-4.37%)
Feb 13, 2009 52.75 53.03 50.85 50.85 106,859 -2.15(-4.06%)
Feb 12, 2009 53.40 53.57 51.75 53.00 106,154 +0.40(+0.76%)
Feb 11, 2009 52.25 53.50 52.25 52.60 43,918 +0.35(+0.67%)
Feb 10, 2009 55.05 55.23 51.77 52.25 111,713 -3.05(-5.52%)
Feb 09, 2009 57.01 57.60 55.00 55.30 69,719 -1.28(-2.26%)
Feb 06, 2009 52.70 56.92 52.68 56.58 194,721 +3.84(+7.28%)
Feb 05, 2009 52.00 52.77 51.47 52.74 90,499 +0.44(+0.84%)
Feb 04, 2009 49.94 52.75 49.94 52.30 97,496 +2.92(+5.91%)
Feb 03, 2009 49.48 49.70 48.25 49.38 57,410 +0.08(+0.16%)
Feb 02, 2009 50.00 50.00 48.03 49.30 86,595 -1.14(-2.26%)
Jan 30, 2009 45.92 50.46 45.92 50.44 203,412 +4.94(+10.86%)
Jan 29, 2009 44.50 46.14 44.03 45.50 79,142 -0.48(-1.04%)
Jan 28, 2009 47.29 47.29 45.80 45.98 67,408 -0.12(-0.26%)
Jan 27, 2009 47.22 47.22 45.75 46.10 48,173 -0.90(-1.91%)
Jan 26, 2009 47.10 48.00 46.65 47.00 48,012 -0.84(-1.76%)
Jan 23, 2009 47.80 49.49 47.02 47.84 63,839 +0.29(+0.61%)
Jan 22, 2009 45.61 47.92 45.31 47.55 79,079 +0.53(+1.13%)
Jan 21, 2009 44.26 48.34 44.25 47.02 127,182 +2.85(+6.45%)
Jan 20, 2009 45.70 45.98 44.17 44.17 70,853 -1.16(-2.56%)
Jan 19, 2009 46.00 46.00 45.33 45.33 22,971 -1.85(-3.92%)
Jan 16, 2009 46.80 47.66 46.28 47.18 77,952 +0.98(+2.12%)
Jan 15, 2009 48.00 48.32 45.50 46.20 102,066 -2.23(-4.60%)
Jan 14, 2009 50.50 50.50 47.18 48.43 54,095 -1.49(-2.98%)
Jan 13, 2009 47.89 49.92 47.34 49.92 55,261 +2.81(+5.96%)
Jan 12, 2009 49.90 49.90 47.02 47.11 44,387 -2.79(-5.59%)
Jan 09, 2009 49.92 50.70 48.86 49.90 94,404 +0.64(+1.30%)
Jan 08, 2009 48.98 50.00 47.88 49.26 38,511 +0.91(+1.88%)
Jan 07, 2009 49.50 51.49 48.30 48.35 202,371 -1.80(-3.59%)
Jan 06, 2009 47.80 50.20 46.06 50.15 148,169 +2.86(+6.05%)
Jan 05, 2009 47.77 47.80 46.31 47.29 53,800 -0.06(-0.13%)
Jan 02, 2009 42.50 47.48 42.39 47.35 107,333 +4.86(+11.44%)
Jan 01, 2009 42.00 42.75 41.65 42.49 0 +0.00(+0.00%)
Dec 31, 2008 42.00 42.75 41.65 42.49 104,221 +0.49(+1.17%)
Dec 30, 2008 41.90 42.49 41.25 42.00 99,345 +1.00(+2.44%)
Dec 29, 2008 42.00 42.00 40.31 41.00 75,299 +0.08(+0.20%)
Dec 24, 2008 39.89 41.33 39.08 40.92 51,865 +0.67(+1.66%)
Dec 23, 2008 42.00 42.68 39.66 40.25 145,684 -1.85(-4.39%)
Dec 22, 2008 44.06 44.98 41.90 42.10 101,604 -2.79(-6.22%)
Dec 19, 2008 44.99 45.51 44.41 44.89 186,574 -0.05(-0.11%)
Dec 18, 2008 48.00 49.16 44.94 44.94 125,527 -3.18(-6.61%)
Dec 17, 2008 48.11 48.12 48.11 48.12 753 -0.32(-0.66%)
Dec 16, 2008 48.46 49.95 47.02 48.44 162,075 -0.03(-0.06%)
Dec 15, 2008 50.60 52.99 47.56 48.47 113,966 -1.95(-3.87%)
Dec 12, 2008 51.72 51.99 47.54 50.42 62,975 -1.32(-2.55%)
Dec 11, 2008 53.00 54.20 50.09 51.74 85,809 -1.46(-2.74%)
Dec 10, 2008 51.43 54.55 51.43 53.20 173,374 +1.26(+2.43%)
Dec 09, 2008 49.43 51.94 48.50 51.94 100,788 +2.32(+4.68%)
Dec 08, 2008 50.00 50.69 46.05 49.62 171,459 +2.57(+5.46%)
Dec 05, 2008 47.15 47.66 44.76 47.05 139,470 -0.20(-0.42%)
Dec 04, 2008 52.99 52.99 46.65 47.25 136,260 -5.41(-10.27%)
Dec 03, 2008 54.99 56.75 52.16 52.66 93,993 -3.02(-5.42%)
Dec 02, 2008 54.76 58.98 54.51 55.68 106,602 +1.03(+1.88%)
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.