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 (%)
Sep 30, 2009 83.51 84.32 81.61 83.75 226,036 +0.65(+0.78%)
Sep 29, 2009 83.23 83.48 82.22 83.10 233,689 -0.27(-0.32%)
Sep 28, 2009 81.33 83.98 80.41 83.37 143,481 +2.06(+2.53%)
Sep 25, 2009 79.50 82.07 79.21 81.31 157,955 +1.43(+1.79%)
Sep 24, 2009 79.00 79.98 78.42 79.88 145,830 +1.11(+1.41%)
Sep 23, 2009 76.50 78.82 76.25 78.77 276,704 +2.27(+2.97%)
Sep 22, 2009 77.10 78.26 76.50 76.50 126,745 -0.20(-0.26%)
Sep 21, 2009 74.20 76.70 74.01 76.70 93,832 +1.45(+1.93%)
Sep 18, 2009 75.76 75.76 74.22 75.25 88,205 -0.51(-0.67%)
Sep 17, 2009 75.99 76.61 74.90 75.76 138,240 +0.04(+0.05%)
Sep 16, 2009 74.88 76.88 74.83 75.72 97,685 +0.73(+0.97%)
Sep 15, 2009 74.81 75.15 74.16 74.99 82,892 +0.73(+0.98%)
Sep 14, 2009 75.03 75.65 73.86 74.26 52,055 -1.00(-1.33%)
Sep 11, 2009 74.88 75.55 74.65 75.26 91,493 +0.71(+0.95%)
Sep 10, 2009 73.92 75.05 73.92 74.55 102,026 +0.64(+0.87%)
Sep 09, 2009 74.74 75.30 73.61 73.91 164,871 -0.89(-1.19%)
Sep 08, 2009 73.00 75.18 73.00 74.80 180,897 +2.20(+3.03%)
Sep 04, 2009 70.45 72.90 70.45 72.60 126,714 +0.82(+1.14%)
Sep 03, 2009 71.22 72.03 71.22 71.78 259,157 +0.98(+1.38%)
Sep 02, 2009 68.60 71.02 68.60 70.80 115,517 +1.13(+1.62%)
Sep 01, 2009 71.01 71.99 69.21 69.67 154,189 -1.33(-1.87%)
Aug 31, 2009 72.19 72.19 70.11 71.00 58,418 -1.25(-1.73%)
Aug 28, 2009 72.50 72.54 71.63 72.25 80,717 +0.64(+0.89%)
Aug 27, 2009 71.98 72.20 70.24 71.61 135,352 +0.24(+0.34%)
Aug 26, 2009 70.96 71.63 70.57 71.37 135,651 +0.50(+0.71%)
Aug 25, 2009 73.61 73.65 70.48 70.87 183,541 -2.74(-3.72%)
Aug 24, 2009 72.34 73.70 72.01 73.61 107,661 +0.70(+0.96%)
Aug 21, 2009 74.00 74.00 72.89 72.91 76,871 +0.02(+0.03%)
Aug 20, 2009 73.50 73.69 72.89 72.89 98,025 +0.04(+0.05%)
Aug 19, 2009 73.30 74.73 72.72 72.85 98,478 -0.50(-0.68%)
Aug 18, 2009 73.96 74.12 73.20 73.35 75,680 +0.61(+0.84%)
Aug 17, 2009 75.60 75.60 72.21 72.74 114,047 -3.01(-3.97%)
Aug 14, 2009 76.00 76.04 75.21 75.75 68,683 +0.02(+0.03%)
Aug 13, 2009 76.25 77.16 74.83 75.73 180,759 +0.23(+0.30%)
Aug 12, 2009 75.98 75.98 74.92 75.50 104,200 +0.59(+0.79%)
Aug 11, 2009 74.60 76.67 74.60 74.91 206,553 -0.16(-0.21%)
Aug 10, 2009 75.06 75.98 74.88 75.07 106,983 -0.48(-0.64%)
Aug 07, 2009 76.01 77.64 75.18 75.55 66,308 -0.30(-0.40%)
Aug 06, 2009 75.57 76.91 75.57 75.85 55,629 -0.75(-0.98%)
Aug 05, 2009 77.39 77.39 76.24 76.60 209,768 +0.61(+0.80%)
Aug 04, 2009 76.18 76.46 75.86 75.99 135,026 +0.09(+0.12%)
Jul 31, 2009 76.30 77.36 75.84 75.90 134,435 -0.41(-0.54%)
Jul 30, 2009 77.43 77.43 76.00 76.31 52,133 +0.41(+0.54%)
Jul 29, 2009 77.31 77.93 75.75 75.90 52,780 -1.65(-2.13%)
Jul 28, 2009 78.75 79.00 77.55 77.55 162,785 -1.21(-1.54%)
Jul 27, 2009 78.06 79.35 77.90 78.76 262,031 +0.84(+1.08%)
Jul 24, 2009 79.48 79.79 77.92 77.92 49,048 -0.11(-0.14%)
Jul 23, 2009 77.99 78.85 77.99 78.03 233,594 +0.53(+0.68%)
Jul 22, 2009 78.19 78.33 76.84 77.50 50,046 -1.80(-2.27%)
Jul 21, 2009 80.49 80.49 78.01 79.30 63,823 -0.30(-0.38%)
Jul 20, 2009 80.15 80.72 79.36 79.60 81,260 +0.95(+1.21%)
Jul 17, 2009 75.90 79.85 75.90 78.65 208,992 +2.75(+3.62%)
Jul 16, 2009 76.57 77.17 75.75 75.90 104,772 -0.08(-0.11%)
Jul 15, 2009 76.00 76.76 75.78 75.98 265,491 +0.15(+0.20%)
Jul 14, 2009 77.99 78.29 75.73 75.83 128,012 -0.48(-0.63%)
Jul 13, 2009 74.35 76.31 74.63 76.31 115,625 +1.30(+1.73%)
Jul 10, 2009 75.57 75.99 75.01 75.01 48,312 -0.57(-0.75%)
Jul 09, 2009 75.75 77.20 75.56 75.58 141,890 -0.17(-0.22%)
Jul 08, 2009 74.49 75.75 72.78 75.75 73,230 +1.40(+1.88%)
Jul 07, 2009 74.51 75.46 73.80 74.35 174,292 -1.05(-1.39%)
Jul 06, 2009 79.30 79.30 73.69 75.40 220,003 -4.39(-5.50%)
Jul 03, 2009 79.50 80.10 79.25 79.79 27,767 +0.29(+0.36%)
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.