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, 2014 0.6200 0.7900 0.6000 0.7800 1,086,873 +0.16(+25.81%)
Sep 29, 2014 0.6400 0.6500 0.6000 0.6200 362,440 -0.01(-1.59%)
Sep 26, 2014 0.6900 0.6900 0.6000 0.6300 1,150,272 -0.06(-8.70%)
Sep 25, 2014 0.7000 0.7500 0.6900 0.6900 654,745 -0.03(-4.17%)
Sep 24, 2014 0.7700 0.7800 0.7100 0.7200 677,219 -0.03(-4.00%)
Sep 23, 2014 0.8000 0.8200 0.6800 0.7500 1,565,144 -0.03(-3.85%)
Sep 22, 2014 1.150 1.150 0.6800 0.7800 5,663,431 -0.38(-32.76%)
Sep 19, 2014 1.230 1.230 1.160 1.160 340,444 -0.08(-6.45%)
Sep 18, 2014 1.290 1.320 1.210 1.240 340,733 -0.05(-3.88%)
Sep 17, 2014 1.350 1.350 1.280 1.290 127,151 -0.06(-4.44%)
Sep 16, 2014 1.360 1.360 1.320 1.350 54,939 +0.00(+0.00%)
Sep 15, 2014 1.420 1.420 1.320 1.350 179,290 -0.06(-4.26%)
Sep 12, 2014 1.430 1.430 1.380 1.410 119,935 +0.00(+0.00%)
Sep 11, 2014 1.420 1.450 1.400 1.410 172,973 -0.08(-5.37%)
Sep 10, 2014 1.510 1.520 1.480 1.490 70,423 -0.02(-1.32%)
Sep 09, 2014 1.520 1.520 1.500 1.510 35,191 -0.01(-0.66%)
Sep 08, 2014 1.560 1.570 1.510 1.520 50,941 -0.03(-1.94%)
Sep 05, 2014 1.560 1.560 1.550 1.550 21,771 +0.00(+0.00%)
Sep 04, 2014 1.590 1.600 1.560 1.550 95,785 +0.02(+1.31%)
Sep 03, 2014 1.570 1.575 1.530 1.530 151,746 +0.02(+1.32%)
Sep 02, 2014 1.560 1.560 1.510 1.510 136,386 -0.07(-4.43%)
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%)
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.