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, 2013 3.750 3.800 3.720 3.780 125,124 -0.04(-1.05%)
Sep 27, 2013 3.710 3.920 3.650 3.820 489,937 +0.15(+4.09%)
Sep 26, 2013 3.700 3.760 3.640 3.670 331,505 -0.06(-1.61%)
Sep 25, 2013 3.730 3.850 3.680 3.730 586,885 -0.07(-1.84%)
Sep 24, 2013 3.770 3.880 3.550 3.800 607,228 -0.02(-0.52%)
Sep 23, 2013 4.070 4.070 3.800 3.820 524,653 -0.25(-6.14%)
Sep 20, 2013 4.120 4.180 3.980 4.070 4,286,337 -0.05(-1.21%)
Sep 19, 2013 3.890 4.170 3.890 4.120 716,947 +0.21(+5.37%)
Sep 18, 2013 3.890 3.990 3.780 3.910 644,200 +0.00(+0.00%)
Sep 17, 2013 4.020 4.100 3.880 3.910 509,491 -0.22(-5.33%)
Sep 16, 2013 4.300 4.430 4.080 4.130 886,733 -0.04(-0.96%)
Sep 13, 2013 3.850 4.330 3.840 4.170 925,115 +0.38(+10.03%)
Sep 12, 2013 4.070 4.070 3.780 3.790 599,722 -0.28(-6.88%)
Sep 11, 2013 4.180 4.190 3.960 4.070 521,665 -0.02(-0.49%)
Sep 10, 2013 4.100 4.470 3.940 4.090 1,568,806 +0.01(+0.25%)
Sep 09, 2013 3.480 4.110 3.340 4.080 2,031,721 +0.40(+10.87%)
Sep 06, 2013 4.120 4.120 3.450 3.680 2,540,828 -0.42(-10.24%)
Sep 05, 2013 4.300 4.300 3.870 4.100 1,551,549 -0.19(-4.43%)
Sep 04, 2013 4.710 4.710 4.230 4.290 1,090,380 -0.45(-9.49%)
Sep 03, 2013 5.050 5.050 4.430 4.740 1,291,247 -0.16(-3.27%)
Aug 30, 2013 4.900 4.900 4.900 0 -0.34(-6.49%)
Aug 29, 2013 5.470 5.470 5.200 5.240 273,092 -0.24(-4.38%)
Aug 28, 2013 5.200 5.500 5.150 5.480 602,402 +0.35(+6.82%)
Aug 27, 2013 5.510 5.520 5.120 5.130 773,616 -0.41(-7.40%)
Aug 26, 2013 5.650 5.720 5.530 5.540 362,437 -0.11(-1.95%)
Aug 23, 2013 5.800 5.880 5.630 5.650 446,285 -0.08(-1.40%)
Aug 22, 2013 5.760 5.920 5.640 5.730 374,125 +0.00(+0.00%)
Aug 21, 2013 6.200 6.200 5.620 5.730 1,043,927 -0.50(-8.03%)
Aug 20, 2013 6.110 6.350 6.030 6.230 396,917 +0.12(+1.96%)
Aug 19, 2013 6.320 6.320 6.080 6.110 421,784 -0.26(-4.08%)
Aug 16, 2013 6.510 6.510 6.270 6.370 405,755 -0.16(-2.45%)
Aug 15, 2013 6.660 6.740 6.250 6.530 904,062 -0.13(-1.95%)
Aug 14, 2013 7.300 7.400 6.570 6.660 1,331,671 -1.01(-13.17%)
Aug 13, 2013 7.010 7.700 6.970 7.670 610,701 +0.67(+9.57%)
Aug 12, 2013 7.000 7.080 6.970 7.000 199,231 +0.00(+0.00%)
Aug 09, 2013 6.990 7.030 6.900 7.000 198,389 +0.05(+0.72%)
Aug 08, 2013 7.080 7.140 6.780 6.950 479,162 -0.04(-0.57%)
Aug 07, 2013 7.170 7.300 6.980 6.990 235,026 -0.22(-3.05%)
Aug 06, 2013 7.160 7.220 7.020 7.210 382,484 +0.09(+1.26%)
Aug 02, 2013 7.120 7.120 7.120 0 -0.28(-3.78%)
Aug 01, 2013 7.280 7.500 7.280 7.400 328,628 +0.17(+2.35%)
Jul 31, 2013 7.140 7.370 6.990 7.230 462,832 +0.09(+1.26%)
Jul 30, 2013 7.200 7.300 7.030 7.140 395,651 -0.21(-2.86%)
Jul 29, 2013 7.550 7.550 7.150 7.350 353,041 -0.17(-2.26%)
Jul 26, 2013 7.560 7.680 7.340 7.520 509,852 -0.18(-2.34%)
Jul 25, 2013 8.010 8.070 7.600 7.700 549,693 -0.36(-4.47%)
Jul 24, 2013 8.180 8.380 7.970 8.060 288,440 -0.16(-1.95%)
Jul 23, 2013 8.030 8.390 8.030 8.220 277,054 +0.09(+1.11%)
Jul 22, 2013 7.880 8.380 7.640 8.130 595,228 +0.33(+4.23%)
Jul 19, 2013 8.120 8.120 7.680 7.800 460,874 -0.23(-2.86%)
Jul 18, 2013 8.230 8.240 8.010 8.030 298,157 -0.23(-2.78%)
Jul 17, 2013 8.240 8.420 8.010 8.260 374,804 +0.12(+1.47%)
Jul 16, 2013 8.320 8.320 7.990 8.140 202,674 -0.07(-0.85%)
Jul 15, 2013 8.600 8.600 8.170 8.210 392,434 -0.43(-4.98%)
Jul 12, 2013 8.510 8.870 8.450 8.640 343,113 +0.28(+3.35%)
Jul 11, 2013 8.420 8.540 8.250 8.360 305,694 +0.16(+1.95%)
Jul 10, 2013 8.470 8.490 7.960 8.200 568,020 -0.26(-3.07%)
Jul 09, 2013 8.510 8.940 8.330 8.460 454,164 -0.09(-1.05%)
Jul 08, 2013 8.930 9.000 8.440 8.550 504,425 -0.44(-4.89%)
Jul 05, 2013 9.010 9.070 8.610 8.990 306,019 -0.01(-0.11%)
Jul 04, 2013 8.890 9.350 8.740 9.000 329,819 +0.31(+3.57%)
Jul 03, 2013 8.200 8.900 8.140 8.690 653,219 +0.51(+6.23%)
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.