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 31, 2010 104.06 105.50 103.45 105.25 130,580 +1.24(+1.19%)
Aug 30, 2010 102.91 104.50 102.91 104.01 23,709 -0.27(-0.26%)
Aug 27, 2010 103.98 104.50 103.20 104.28 50,275 +1.03(+1.00%)
Aug 26, 2010 104.00 104.54 102.98 103.25 72,223 +0.96(+0.94%)
Aug 25, 2010 101.96 103.17 100.60 102.29 59,947 +0.17(+0.17%)
Aug 24, 2010 104.00 104.00 100.80 102.12 68,628 -2.54(-2.43%)
Aug 23, 2010 105.25 105.50 103.27 104.66 54,310 -0.42(-0.40%)
Aug 20, 2010 106.00 106.00 103.78 105.08 40,793 -0.92(-0.87%)
Aug 19, 2010 106.40 106.54 103.98 106.00 68,937 +0.24(+0.23%)
Aug 18, 2010 105.00 106.85 104.66 105.76 34,376 -0.24(-0.23%)
Aug 17, 2010 106.18 106.38 104.82 106.00 47,185 +0.51(+0.48%)
Aug 16, 2010 104.20 106.60 104.20 105.49 48,026 +0.48(+0.46%)
Aug 13, 2010 107.50 107.50 103.50 105.01 68,708 -1.78(-1.67%)
Aug 12, 2010 108.89 108.89 106.79 106.79 43,371 -0.46(-0.43%)
Aug 11, 2010 110.49 110.49 106.77 107.25 71,898 -3.25(-2.94%)
Aug 10, 2010 110.07 111.21 109.48 110.50 107,160 +0.41(+0.37%)
Aug 09, 2010 111.00 112.69 109.73 110.09 46,105 +0.25(+0.23%)
Aug 06, 2010 109.75 110.38 108.89 109.84 49,028 -0.28(-0.25%)
Aug 05, 2010 112.21 112.94 109.01 110.12 101,090 -2.44(-2.17%)
Aug 04, 2010 112.91 113.50 111.00 112.56 69,457 -1.04(-0.92%)
Aug 03, 2010 111.13 114.68 111.13 113.60 90,562 +2.72(+2.45%)
Jul 30, 2010 108.32 110.88 108.32 110.88 46,727 +0.87(+0.79%)
Jul 29, 2010 109.55 111.20 109.14 110.01 48,828 -0.07(-0.06%)
Jul 28, 2010 109.00 110.36 108.90 110.08 212,679 +1.29(+1.19%)
Jul 27, 2010 112.02 112.98 108.79 108.79 58,976 -3.23(-2.88%)
Jul 26, 2010 111.34 112.36 111.27 112.02 94,173 +0.30(+0.27%)
Jul 23, 2010 109.54 112.00 109.54 111.72 79,150 +1.17(+1.06%)
Jul 22, 2010 108.91 110.60 108.50 110.55 146,029 +2.50(+2.31%)
Jul 21, 2010 108.88 108.99 106.63 108.05 122,284 -0.95(-0.87%)
Jul 20, 2010 103.50 109.21 103.01 109.00 144,383 +4.25(+4.06%)
Jul 19, 2010 100.15 104.89 100.15 104.75 172,090 +4.55(+4.54%)
Jul 16, 2010 100.29 101.06 99.01 100.20 132,543 -0.15(-0.15%)
Jul 15, 2010 100.03 100.63 97.63 100.35 115,763 +0.88(+0.88%)
Jul 14, 2010 99.74 100.79 97.28 99.47 84,383 -1.11(-1.10%)
Jul 13, 2010 99.45 101.25 99.45 100.58 67,684 +1.32(+1.33%)
Jul 12, 2010 100.59 101.13 98.58 99.26 90,898 -1.07(-1.07%)
Jul 09, 2010 99.98 100.33 98.70 100.33 55,369 +0.43(+0.43%)
Jul 08, 2010 98.26 100.48 98.26 99.90 155,166 +1.65(+1.68%)
Jul 07, 2010 98.26 99.75 97.85 98.25 103,331 -0.20(-0.20%)
Jul 06, 2010 99.00 99.85 97.53 98.45 99,913 -0.62(-0.63%)
Jul 02, 2010 101.13 102.18 98.11 99.07 133,432 +0.06(+0.06%)
Jun 30, 2010 99.35 101.14 98.60 99.01 74,846 -0.99(-0.99%)
Jun 29, 2010 100.82 102.46 99.05 100.00 121,014 -0.84(-0.83%)
Jun 25, 2010 100.75 102.48 99.49 100.84 85,583 +0.54(+0.54%)
Jun 24, 2010 106.99 107.75 100.06 100.30 118,400 -5.07(-4.81%)
Jun 23, 2010 107.00 107.00 103.12 105.37 97,544 -0.82(-0.77%)
Jun 22, 2010 106.41 106.97 103.06 106.19 122,883 -0.22(-0.21%)
Jun 21, 2010 105.70 108.83 105.69 106.41 102,223 +0.37(+0.35%)
Jun 18, 2010 104.98 106.04 103.71 106.04 115,261 +1.80(+1.73%)
Jun 17, 2010 103.87 106.49 103.50 104.24 124,320 +1.34(+1.30%)
Jun 16, 2010 101.90 104.22 101.48 102.90 164,226 -0.04(-0.04%)
Jun 15, 2010 102.89 104.40 102.89 102.94 94,841 +0.24(+0.23%)
Jun 14, 2010 103.35 104.88 102.57 102.70 66,996 -0.30(-0.29%)
Jun 11, 2010 102.85 103.67 102.04 103.00 190,507 +0.40(+0.39%)
Jun 10, 2010 102.60 103.09 101.52 102.60 94,902 +0.96(+0.94%)
Jun 09, 2010 104.55 105.95 101.06 101.64 118,375 -2.35(-2.26%)
Jun 08, 2010 104.35 105.90 100.64 103.99 89,827 +0.52(+0.50%)
Jun 07, 2010 109.50 109.55 103.36 103.47 87,886 -6.07(-5.54%)
Jun 04, 2010 109.00 113.00 108.50 109.54 98,403 -0.63(-0.57%)
Jun 03, 2010 108.00 112.89 108.00 110.17 191,028 +2.17(+2.01%)
Jun 02, 2010 101.50 108.65 99.50 108.00 208,526 +6.08(+5.97%)
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.