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, 2014 1.580 1.580 1.580 0 +0.01(+0.64%)
Aug 28, 2014 1.570 1.650 1.560 1.570 104,235 +0.00(+0.00%)
Aug 27, 2014 1.590 1.590 1.550 1.570 53,592 +0.01(+0.64%)
Aug 26, 2014 1.580 1.580 1.550 1.560 82,517 -0.03(-1.89%)
Aug 25, 2014 1.610 1.620 1.550 1.590 109,991 -0.01(-0.63%)
Aug 22, 2014 1.510 1.640 1.450 1.600 276,359 +0.09(+5.96%)
Aug 21, 2014 1.650 1.650 1.400 1.510 669,913 -0.13(-7.93%)
Aug 20, 2014 1.780 1.780 1.620 1.640 738,188 -0.14(-7.87%)
Aug 19, 2014 1.810 1.830 1.760 1.780 168,728 -0.05(-2.73%)
Aug 18, 2014 1.900 1.900 1.800 1.830 122,319 -0.04(-2.14%)
Aug 15, 2014 1.970 1.970 1.840 1.870 221,998 -0.06(-3.11%)
Aug 14, 2014 1.940 1.960 1.860 1.930 67,503 +0.02(+1.05%)
Aug 13, 2014 1.980 1.990 1.900 1.910 68,537 -0.04(-2.05%)
Aug 12, 2014 2.000 2.000 1.950 1.950 42,822 -0.05(-2.50%)
Aug 11, 2014 2.020 2.030 1.960 2.000 218,411 +0.04(+2.04%)
Aug 08, 2014 2.000 2.000 1.960 1.960 86,150 -0.02(-1.01%)
Aug 07, 2014 1.940 1.980 1.940 1.980 69,233 +0.04(+2.06%)
Aug 06, 2014 1.900 1.960 1.900 1.940 96,836 -0.01(-0.51%)
Aug 05, 2014 1.950 1.970 1.930 1.950 96,632 -0.01(-0.51%)
Aug 01, 2014 1.960 1.960 1.960 0 -0.02(-1.01%)
Jul 31, 2014 1.990 1.990 1.960 1.980 78,429 -0.01(-0.50%)
Jul 30, 2014 2.000 2.000 1.980 1.990 40,827 -0.02(-1.00%)
Jul 29, 2014 1.990 2.020 1.980 2.010 60,364 +0.02(+1.01%)
Jul 28, 2014 1.980 2.025 1.940 1.990 89,570 -0.02(-1.00%)
Jul 25, 2014 1.990 2.015 1.990 2.010 91,514 +0.00(+0.00%)
Jul 24, 2014 2.000 2.040 1.990 2.010 104,080 +0.00(+0.00%)
Jul 23, 2014 2.030 2.030 2.000 2.010 211,523 -0.01(-0.50%)
Jul 22, 2014 1.970 2.030 1.970 2.020 148,906 +0.02(+1.00%)
Jul 21, 2014 2.050 2.050 1.985 2.000 89,565 +0.01(+0.50%)
Jul 18, 2014 1.960 1.990 1.960 1.990 208,500 +0.01(+0.51%)
Jul 17, 2014 2.000 2.000 1.940 1.980 141,192 -0.02(-1.00%)
Jul 16, 2014 1.990 2.000 1.960 2.000 155,314 -0.01(-0.50%)
Jul 15, 2014 2.100 2.100 1.860 2.010 783,840 -0.07(-3.37%)
Jul 14, 2014 2.110 2.120 2.070 2.080 108,954 -0.03(-1.42%)
Jul 11, 2014 2.120 2.140 2.110 2.110 103,204 -0.02(-0.94%)
Jul 10, 2014 2.120 2.150 2.090 2.130 112,328 -0.02(-0.93%)
Jul 09, 2014 2.130 2.170 2.110 2.150 131,410 +0.00(+0.00%)
Jul 08, 2014 2.210 2.250 2.120 2.150 287,921 -0.07(-3.15%)
Jul 07, 2014 2.250 2.260 2.200 2.220 389,251 -0.05(-2.20%)
Jul 04, 2014 2.210 2.270 2.200 2.270 57,526 +0.02(+0.89%)
Jul 03, 2014 2.290 2.290 2.190 2.250 155,344 -0.02(-0.88%)
Jul 02, 2014 2.180 2.290 2.180 2.270 254,179 +0.08(+3.65%)
Jun 30, 2014 2.190 2.190 2.190 0 -0.01(-0.45%)
Jun 27, 2014 2.180 2.240 2.100 2.200 547,375 +0.04(+1.85%)
Jun 26, 2014 2.160 2.170 2.130 2.160 91,441 -0.01(-0.46%)
Jun 25, 2014 2.290 2.290 1.960 2.170 1,611,925 -0.28(-11.43%)
Jun 24, 2014 2.520 2.520 2.420 2.450 147,963 -0.05(-2.00%)
Jun 23, 2014 2.340 2.540 2.340 2.500 213,793 +0.11(+4.60%)
Jun 20, 2014 2.420 2.420 2.310 2.390 292,983 -0.03(-1.24%)
Jun 19, 2014 2.470 2.470 2.410 2.420 190,612 -0.06(-2.42%)
Jun 18, 2014 2.460 2.500 2.430 2.480 154,817 +0.03(+1.22%)
Jun 17, 2014 2.450 2.490 2.420 2.450 104,380 +0.00(+0.00%)
Jun 16, 2014 2.540 2.540 2.430 2.450 123,319 -0.02(-0.81%)
Jun 13, 2014 2.430 2.500 2.420 2.470 209,409 +0.03(+1.23%)
Jun 12, 2014 2.480 2.550 2.430 2.440 561,971 -0.10(-3.94%)
Jun 11, 2014 2.620 2.620 2.460 2.540 355,868 -0.09(-3.42%)
Jun 10, 2014 2.650 2.750 2.600 2.630 240,364 -0.29(-9.93%)
Jun 06, 2014 2.300 2.940 2.250 2.920 1,431,138 +0.74(+33.94%)
Jun 05, 2014 2.190 2.220 2.180 2.180 112,404 -0.02(-0.91%)
Jun 04, 2014 2.230 2.260 2.170 2.200 117,197 -0.05(-2.22%)
Jun 03, 2014 2.200 2.260 2.130 2.250 166,285 +0.06(+2.74%)
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.