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 (%)
Apr 29, 2016 0.2200 0.2350 0.2050 0.2100 2,453,266 +0.00(+0.00%)
Apr 28, 2016 0.2000 0.2350 0.1950 0.2100 4,603,684 +0.01(+2.44%)
Apr 27, 2016 0.2300 0.2300 0.1900 0.2050 3,672,643 -0.02(-6.82%)
Apr 26, 2016 0.2650 0.2850 0.2200 0.2200 9,555,888 -0.04(-13.73%)
Apr 25, 2016 0.1800 0.2700 0.1800 0.2550 17,729,496 +0.10(+64.52%)
Apr 22, 2016 0.1550 0.1600 0.1550 0.1550 422,622 -0.01(-3.13%)
Apr 21, 2016 0.1550 0.1600 0.1500 0.1600 540,631 +0.00(+0.00%)
Apr 20, 2016 0.1600 0.1600 0.1500 0.1600 674,323 +0.01(+3.23%)
Apr 19, 2016 0.1500 0.1700 0.1500 0.1550 1,470,947 +0.01(+6.90%)
Apr 18, 2016 0.1600 0.1650 0.1400 0.1450 1,518,241 -0.02(-12.12%)
Apr 15, 2016 0.1800 0.1850 0.1650 0.1650 1,704,895 -0.01(-8.33%)
Apr 14, 2016 0.1900 0.1950 0.1800 0.1800 663,943 -0.01(-5.26%)
Apr 13, 2016 0.1900 0.2050 0.1800 0.1900 1,305,966 -0.01(-2.56%)
Apr 12, 2016 0.1850 0.2050 0.1850 0.1950 1,918,007 +0.01(+5.41%)
Apr 11, 2016 0.1850 0.2150 0.1850 0.1850 1,943,395 -0.01(-5.13%)
Apr 08, 2016 0.1750 0.2050 0.1750 0.1950 2,646,415 +0.02(+11.43%)
Apr 07, 2016 0.1800 0.1900 0.1750 0.1750 1,043,982 -0.02(-7.89%)
Apr 06, 2016 0.2050 0.2100 0.1900 0.1900 471,900 -0.01(-5.00%)
Apr 05, 2016 0.2150 0.2150 0.1900 0.2000 629,002 -0.01(-6.98%)
Apr 04, 2016 0.2150 0.2450 0.2050 0.2150 1,646,713 +0.02(+10.26%)
Apr 01, 2016 0.2050 0.2150 0.1750 0.1950 2,503,393 -0.04(-18.75%)
Mar 31, 2016 0.2600 0.2650 0.2300 0.2400 1,216,031 -0.02(-7.69%)
Mar 30, 2016 0.2650 0.2700 0.2600 0.2600 291,819 -0.01(-1.89%)
Mar 29, 2016 0.2600 0.2850 0.2550 0.2650 1,476,729 +0.01(+1.92%)
Mar 28, 2016 0.2950 0.3000 0.2600 0.2600 2,000,229 -0.04(-14.75%)
Mar 24, 2016 0.3050 0.3050 0.3050 0 +0.02(+7.02%)
Mar 23, 2016 0.2650 0.3100 0.2450 0.2850 2,383,212 +0.01(+5.56%)
Mar 22, 2016 0.2550 0.2750 0.2550 0.2700 1,245,517 +0.01(+3.85%)
Mar 21, 2016 0.2850 0.3000 0.2500 0.2600 2,826,484 -0.02(-5.45%)
Mar 18, 2016 0.2850 0.3000 0.2550 0.2750 2,687,511 -0.02(-6.78%)
Mar 17, 2016 0.3200 0.3550 0.2550 0.2950 7,364,352 +0.00(+0.00%)
Mar 16, 2016 0.2900 0.3000 0.2200 0.2950 8,637,931 +0.01(+1.72%)
Mar 15, 2016 0.4300 0.4300 0.2900 0.2900 11,110,402 -0.14(-32.56%)
Mar 14, 2016 0.3500 0.4800 0.3500 0.4300 15,166,330 +0.15(+53.57%)
Mar 11, 2016 0.1550 0.3400 0.1550 0.2800 14,736,130 +0.14(+93.10%)
Mar 10, 2016 0.1400 0.1450 0.1350 0.1450 318,589 +0.01(+7.41%)
Mar 09, 2016 0.1450 0.1450 0.1300 0.1350 451,646 -0.01(-3.57%)
Mar 08, 2016 0.1400 0.1500 0.1300 0.1400 683,649 +0.00(+0.00%)
Mar 07, 2016 0.1250 0.1550 0.1150 0.1400 1,493,853 +0.01(+3.70%)
Mar 04, 2016 0.1450 0.1650 0.1450 0.1350 3,318,521 +0.02(+12.50%)
Mar 03, 2016 0.0850 0.1400 0.0850 0.1200 3,738,718 +0.04(+50.00%)
Mar 02, 2016 0.0800 0.0850 0.0800 0.0800 202,475 -0.01(-5.88%)
Mar 01, 2016 0.0800 0.0850 0.0800 0.0850 227,300 +0.00(+0.00%)
Feb 29, 2016 0.0800 0.0850 0.0800 0.0850 278,400 +0.01(+6.25%)
Feb 26, 2016 0.0850 0.0850 0.0750 0.0800 321,582 -0.01(-5.88%)
Feb 25, 2016 0.0850 0.0850 0.0850 0.0850 4,000 +0.01(+6.25%)
Feb 24, 2016 0.0900 0.0900 0.0800 0.0800 288,976 -0.01(-5.88%)
Feb 23, 2016 0.0900 0.0950 0.0850 0.0850 284,100 -0.01(-10.53%)
Feb 22, 2016 0.0850 0.1000 0.0850 0.0950 568,644 +0.01(+11.76%)
Feb 19, 2016 0.0750 0.0850 0.0750 0.0850 322,500 +0.00(+0.00%)
Feb 18, 2016 0.0900 0.0950 0.0800 0.0850 231,000 -0.01(-10.53%)
Feb 17, 2016 0.0750 0.0950 0.0700 0.0950 1,367,080 +0.02(+26.67%)
Feb 16, 2016 0.0750 0.0750 0.0700 0.0750 44,109 +0.00(+7.14%)
Feb 12, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 11, 2016 0.0700 0.0750 0.0650 0.0700 411,025 -0.00(-6.67%)
Feb 10, 2016 0.0750 0.0800 0.0750 0.0750 135,300 +0.00(+0.00%)
Feb 09, 2016 0.0750 0.0750 0.0750 0.0750 93,900 -0.01(-6.25%)
Feb 08, 2016 0.0800 0.0850 0.0800 0.0800 104,750 -0.01(-5.88%)
Feb 05, 2016 0.0800 0.0850 0.0800 0.0850 46,700 +0.01(+13.33%)
Feb 04, 2016 0.0800 0.0850 0.0750 0.0750 18,780 -0.01(-6.25%)
Feb 03, 2016 0.0850 0.0850 0.0750 0.0800 88,250 +0.00(+0.00%)
Feb 02, 2016 0.0750 0.0850 0.0750 0.0800 67,100 +0.01(+6.67%)
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.