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 (%)
Aug 29, 2008 78.00 78.00 76.14 77.10 128,796 -0.40(-0.52%)
Aug 28, 2008 77.99 78.50 76.50 77.50 109,386 +0.05(+0.06%)
Aug 27, 2008 78.25 78.26 77.25 77.45 47,839 +0.55(+0.72%)
Aug 26, 2008 78.29 79.61 76.60 76.90 65,798 -1.28(-1.64%)
Aug 25, 2008 77.49 78.49 75.84 78.18 41,470 +1.80(+2.36%)
Aug 22, 2008 77.99 77.99 76.00 76.38 53,191 -1.12(-1.45%)
Aug 21, 2008 77.10 78.30 76.95 77.50 116,121 +0.80(+1.04%)
Aug 20, 2008 77.49 78.38 76.59 76.70 220,282 +1.22(+1.62%)
Aug 19, 2008 78.52 78.52 75.21 75.48 157,910 -3.22(-4.09%)
Aug 18, 2008 79.36 79.95 78.70 78.70 71,501 +0.10(+0.13%)
Aug 15, 2008 79.76 79.76 77.92 78.60 85,314 -1.18(-1.48%)
Aug 14, 2008 81.50 81.50 78.91 79.78 92,868 -2.72(-3.30%)
Aug 13, 2008 79.89 82.50 77.80 82.50 327,977 +2.39(+2.98%)
Aug 12, 2008 84.10 84.17 79.50 80.11 164,692 -4.06(-4.82%)
Aug 11, 2008 84.25 84.34 82.60 84.17 123,325 -0.38(-0.45%)
Aug 08, 2008 85.99 85.99 83.33 84.55 167,974 -0.49(-0.58%)
Aug 07, 2008 83.86 86.71 83.86 85.04 130,086 +1.24(+1.48%)
Aug 06, 2008 81.01 84.01 81.01 83.80 223,761 +3.15(+3.91%)
Aug 05, 2008 81.11 83.00 80.30 80.65 122,498 -2.60(-3.12%)
Aug 04, 2008 84.39 84.78 81.88 83.25 58,075 +0.00(+0.00%)
Aug 01, 2008 84.39 84.78 81.88 83.25 58,075 -1.30(-1.54%)
Jul 31, 2008 84.20 84.57 83.05 84.55 75,172 +0.13(+0.15%)
Jul 30, 2008 82.00 84.64 82.00 84.42 81,706 +3.92(+4.87%)
Jul 29, 2008 81.00 81.24 79.65 80.50 99,295 -0.10(-0.12%)
Jul 28, 2008 80.95 81.90 79.78 80.60 76,641 +0.10(+0.12%)
Jul 25, 2008 80.34 82.18 80.03 80.50 92,601 +0.16(+0.20%)
Jul 24, 2008 80.12 81.74 79.71 80.34 124,630 +0.34(+0.43%)
Jul 23, 2008 82.99 82.99 79.60 80.00 114,453 -1.52(-1.86%)
Jul 22, 2008 81.99 83.56 81.52 81.52 107,143 -0.54(-0.66%)
Jul 21, 2008 81.99 82.49 79.29 82.06 143,310 +0.51(+0.63%)
Jul 18, 2008 81.95 82.50 81.32 81.55 123,612 -0.55(-0.67%)
Jul 17, 2008 83.50 84.71 81.12 82.10 187,487 -2.02(-2.40%)
Jul 16, 2008 83.03 84.12 81.45 84.12 65,501 +1.12(+1.35%)
Jul 15, 2008 85.15 85.47 81.71 83.00 102,701 -2.21(-2.59%)
Jul 14, 2008 86.99 88.19 85.10 85.21 57,344 -0.59(-0.69%)
Jul 11, 2008 87.34 88.95 84.00 85.80 79,248 -1.54(-1.76%)
Jul 10, 2008 86.89 88.00 85.50 87.34 155,388 -0.86(-0.98%)
Jul 09, 2008 89.06 91.00 88.20 88.20 98,708 -0.36(-0.41%)
Jul 08, 2008 87.50 90.85 86.13 88.56 112,227 +0.06(+0.07%)
Jul 07, 2008 89.42 89.42 87.65 88.50 115,120 -0.76(-0.85%)
Jul 04, 2008 91.19 91.19 87.75 89.26 41,349 -2.28(-2.49%)
Jul 03, 2008 93.15 93.99 90.09 91.54 92,185 -1.71(-1.83%)
Jul 02, 2008 97.01 97.87 92.82 93.25 119,202 -4.49(-4.59%)
Jul 01, 2008 99.79 99.79 97.73 97.74 71,536 +0.00(+0.00%)
Jun 30, 2008 99.79 99.79 97.73 97.74 71,536 -0.90(-0.91%)
Jun 27, 2008 99.83 99.98 98.20 98.64 84,414 -0.83(-0.83%)
Jun 26, 2008 99.97 100.47 97.32 99.47 97,039 +0.12(+0.12%)
Jun 25, 2008 99.65 100.99 97.69 99.35 67,945 +0.22(+0.22%)
Jun 24, 2008 101.89 101.89 99.08 99.13 90,227 -2.76(-2.71%)
Jun 23, 2008 100.03 103.87 100.03 101.89 99,786 +2.51(+2.53%)
Jun 20, 2008 99.49 100.05 99.11 99.38 152,210 -0.01(-0.01%)
Jun 19, 2008 100.24 100.24 98.45 99.39 67,856 -0.59(-0.59%)
Jun 18, 2008 101.10 101.49 98.40 99.98 99,720 -0.02(-0.02%)
Jun 17, 2008 94.00 100.68 94.00 100.00 233,005 +5.65(+5.99%)
Jun 16, 2008 94.50 95.67 94.22 94.35 28,312 -0.66(-0.69%)
Jun 13, 2008 94.58 95.38 94.40 95.01 130,338 +0.76(+0.81%)
Jun 12, 2008 93.25 94.81 93.25 94.25 90,632 +0.33(+0.35%)
Jun 11, 2008 94.07 95.70 93.50 93.92 74,327 -0.08(-0.09%)
Jun 10, 2008 95.00 95.13 92.70 94.00 65,191 -0.91(-0.96%)
Jun 09, 2008 95.38 97.37 94.67 94.91 55,740 +0.25(+0.26%)
Jun 06, 2008 94.72 97.99 94.66 94.66 114,779 +0.68(+0.72%)
Jun 05, 2008 92.70 95.15 92.06 93.98 47,105 +1.28(+1.38%)
Jun 04, 2008 93.37 93.75 92.37 92.70 61,257 -1.00(-1.07%)
Jun 03, 2008 93.74 95.97 93.06 93.70 53,495 -0.10(-0.11%)
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.