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, 2012 14.23 14.23 14.23 0 +0.05(+0.35%)
Aug 30, 2012 14.38 14.39 13.73 14.18 269,161 -0.31(-2.14%)
Aug 29, 2012 15.17 15.46 14.32 14.49 121,672 -0.97(-6.27%)
Aug 27, 2012 15.55 15.66 15.40 15.46 144,661 -0.07(-0.45%)
Aug 24, 2012 15.76 15.85 15.52 15.53 57,025 -0.32(-2.02%)
Aug 23, 2012 15.96 15.96 15.74 15.85 262,005 -0.18(-1.12%)
Aug 22, 2012 15.80 16.07 15.76 16.03 332,661 +0.14(+0.88%)
Aug 21, 2012 16.17 16.25 15.71 15.89 179,764 +0.04(+0.25%)
Aug 20, 2012 15.58 16.18 15.55 15.85 380,085 -0.03(-0.19%)
Aug 17, 2012 15.41 16.08 15.08 15.88 399,186 +0.53(+3.45%)
Aug 16, 2012 15.46 15.79 15.13 15.35 441,933 -0.31(-1.98%)
Aug 15, 2012 15.36 15.80 14.86 15.66 326,381 +0.06(+0.38%)
Aug 14, 2012 17.30 17.31 15.51 15.60 917,469 -1.66(-9.62%)
Aug 13, 2012 18.00 18.17 17.21 17.26 271,962 -0.91(-5.01%)
Aug 11, 2012 19.08 19.27 16.91 18.17 531,867 +0.00(+0.00%)
Aug 10, 2012 19.08 19.27 16.91 18.17 531,867 -1.72(-8.65%)
Aug 09, 2012 19.81 20.12 19.76 19.89 134,655 +0.08(+0.40%)
Aug 08, 2012 20.07 20.94 19.75 19.81 175,073 -0.09(-0.45%)
Aug 07, 2012 19.09 19.97 18.59 19.90 279,686 +1.31(+7.05%)
Aug 03, 2012 18.59 18.59 18.59 0 +0.01(+0.05%)
Aug 02, 2012 18.39 19.36 18.05 18.58 363,436 -0.10(-0.54%)
Aug 01, 2012 17.38 18.68 17.20 18.68 345,505 +1.47(+8.54%)
Jul 31, 2012 17.20 17.49 17.10 17.21 277,236 +0.11(+0.64%)
Jul 30, 2012 17.00 17.67 16.79 17.10 407,381 +0.56(+3.39%)
Jul 27, 2012 15.10 17.68 15.00 16.54 564,127 +1.22(+7.96%)
Jul 26, 2012 14.76 15.68 14.17 15.32 309,759 +0.67(+4.57%)
Jul 25, 2012 14.47 14.75 14.32 14.65 216,047 +0.45(+3.17%)
Jul 24, 2012 14.56 14.56 13.91 14.20 345,412 -0.41(-2.81%)
Jul 23, 2012 14.50 14.92 14.07 14.61 210,212 -0.11(-0.75%)
Jul 20, 2012 14.00 15.08 13.90 14.72 583,444 +0.45(+3.15%)
Jul 19, 2012 14.11 14.29 13.95 14.27 444,710 +0.17(+1.21%)
Jul 18, 2012 14.12 14.25 14.07 14.10 355,856 +0.00(+0.00%)
Jul 17, 2012 14.18 14.20 13.98 14.10 280,091 -0.08(-0.56%)
Jul 16, 2012 14.10 14.37 14.10 14.18 282,504 +0.38(+2.75%)
Jul 13, 2012 14.20 14.20 13.64 13.80 328,481 -0.19(-1.36%)
Jul 12, 2012 14.05 14.20 13.35 13.99 224,219 -0.06(-0.43%)
Jul 11, 2012 12.22 14.50 12.22 14.05 494,733 +1.72(+13.95%)
Jul 10, 2012 13.05 13.11 12.09 12.33 330,702 -0.67(-5.15%)
Jul 09, 2012 13.71 13.92 12.96 13.00 154,581 -0.64(-4.69%)
Jul 06, 2012 13.91 14.14 13.40 13.64 260,432 -0.27(-1.94%)
Jul 05, 2012 13.94 14.10 13.54 13.91 200,610 +0.14(+1.02%)
Jul 04, 2012 13.62 14.01 13.62 13.77 77,777 -0.10(-0.72%)
Jul 03, 2012 13.53 14.22 13.87 13.87 495,400 +0.45(+3.35%)
Jun 29, 2012 13.42 13.42 13.42 0 +1.17(+9.55%)
Jun 28, 2012 11.85 12.50 11.83 12.25 610,156 +0.40(+3.38%)
Jun 27, 2012 12.58 12.59 11.60 11.85 440,991 -0.50(-4.05%)
Jun 26, 2012 13.05 13.27 12.00 12.35 455,400 -0.75(-5.73%)
Jun 25, 2012 13.75 13.75 12.93 13.10 583,125 -0.30(-2.24%)
Jun 22, 2012 13.72 13.93 13.15 13.40 538,506 +0.19(+1.44%)
Jun 21, 2012 16.90 16.90 12.95 13.21 3,307,103 -8.32(-38.64%)
Jun 20, 2012 22.01 22.01 21.40 21.53 126,669 -0.48(-2.18%)
Jun 19, 2012 21.64 22.45 21.63 22.01 165,350 +0.21(+0.96%)
Jun 18, 2012 21.80 22.02 21.48 21.80 215,203 -0.16(-0.73%)
Jun 15, 2012 22.40 22.40 21.70 21.96 265,609 -0.37(-1.66%)
Jun 14, 2012 21.81 23.17 21.41 22.33 500,162 +0.53(+2.43%)
Jun 13, 2012 23.00 23.00 21.38 21.80 560,658 -1.38(-5.95%)
Jun 12, 2012 23.71 24.02 22.77 23.18 639,335 -0.46(-1.95%)
Jun 11, 2012 25.75 25.75 23.60 23.64 595,167 -1.86(-7.29%)
Jun 08, 2012 26.99 26.99 25.31 25.50 558,227 -1.45(-5.38%)
Jun 07, 2012 27.40 28.24 26.69 26.95 370,289 +0.15(+0.56%)
Jun 06, 2012 28.06 28.52 26.70 26.80 439,719 -1.22(-4.35%)
Jun 05, 2012 27.60 28.47 27.32 28.02 322,214 +0.34(+1.23%)
Jun 04, 2012 29.25 29.36 27.42 27.68 608,399 -1.39(-4.78%)
Jun 02, 2012 29.86 30.43 28.76 29.07 582,209 +0.00(+0.00%)
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.