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 (%)
Mar 31, 2009 59.65 58.98 58.68 58.68 93,797 -0.03(-0.05%)
Mar 30, 2009 58.25 59.90 57.17 58.71 135,000 -1.19(-1.99%)
Mar 26, 2009 57.76 59.90 57.42 59.90 109,007 +2.48(+4.32%)
Mar 25, 2009 58.00 57.60 57.17 57.42 65,395 +0.25(+0.44%)
Mar 24, 2009 55.15 57.17 55.28 57.17 153,057 +1.89(+3.42%)
Mar 23, 2009 53.99 55.28 53.15 55.28 149,672 +2.13(+4.01%)
Mar 20, 2009 53.15 53.15 53.00 53.15 116,364 +0.15(+0.28%)
Mar 19, 2009 52.01 53.28 51.39 53.00 109,571 +1.61(+3.13%)
Mar 18, 2009 52.25 52.50 51.39 51.39 210,620 -1.11(-2.11%)
Mar 17, 2009 51.88 52.60 51.88 52.50 52,687 +0.62(+1.20%)
Mar 16, 2009 50.25 52.34 50.25 51.88 44,782 +1.55(+3.08%)
Mar 13, 2009 49.38 51.00 48.82 50.33 126,247 +1.45(+2.97%)
Mar 12, 2009 48.50 49.21 47.81 48.88 117,231 +1.33(+2.80%)
Mar 11, 2009 47.00 48.50 47.00 47.55 117,133 +0.80(+1.71%)
Mar 10, 2009 45.52 47.08 45.52 46.75 271,724 +1.55(+3.43%)
Mar 09, 2009 45.65 46.10 44.70 45.20 52,420 +0.16(+0.36%)
Mar 06, 2009 45.52 46.70 44.41 45.04 87,363 -0.93(-2.02%)
Mar 05, 2009 46.05 46.74 45.70 45.97 78,081 -0.08(-0.17%)
Mar 04, 2009 46.93 46.93 45.72 46.05 143,192 -0.16(-0.35%)
Mar 02, 2009 47.96 47.96 45.02 46.21 98,025 -1.76(-3.67%)
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%)
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.