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 (%)
May 31, 2013 9.190 9.400 8.720 8.930 926,835 -0.35(-3.77%)
May 30, 2013 8.510 9.490 8.400 9.280 1,062,717 +0.88(+10.48%)
May 29, 2013 7.820 8.400 7.780 8.400 890,971 +0.50(+6.33%)
May 28, 2013 7.960 7.990 7.610 7.900 823,618 +0.15(+1.94%)
May 27, 2013 7.730 8.000 7.500 7.750 1,691,177 +0.40(+5.44%)
May 24, 2013 6.000 7.540 6.000 7.350 2,300,617 +1.36(+22.70%)
May 23, 2013 6.160 6.210 5.930 5.990 301,052 -0.20(-3.23%)
May 22, 2013 6.250 6.440 6.150 6.190 226,533 -0.01(-0.16%)
May 21, 2013 6.190 6.460 6.170 6.200 221,959 -0.04(-0.64%)
May 17, 2013 6.240 6.240 6.240 0 -0.10(-1.58%)
May 16, 2013 6.170 6.460 6.130 6.340 201,707 +0.15(+2.42%)
May 15, 2013 6.620 6.620 6.060 6.190 425,761 -0.38(-5.78%)
May 13, 2013 7.050 7.080 6.390 6.570 424,735 -0.43(-6.14%)
May 10, 2013 7.100 7.240 6.900 7.000 333,327 -0.06(-0.85%)
May 09, 2013 7.020 7.240 6.840 7.060 238,132 +0.11(+1.58%)
May 08, 2013 6.860 7.090 6.830 6.950 187,649 +0.13(+1.91%)
May 07, 2013 7.280 7.290 6.730 6.820 422,159 -0.46(-6.32%)
May 06, 2013 6.720 7.490 6.610 7.280 537,185 +0.56(+8.33%)
May 03, 2013 6.600 6.830 6.550 6.720 259,434 +0.16(+2.44%)
May 02, 2013 6.560 6.690 6.470 6.560 152,636 -0.13(-1.94%)
May 01, 2013 6.560 6.760 6.300 6.690 266,119 +0.03(+0.45%)
Apr 30, 2013 6.720 6.730 6.540 6.660 158,780 +0.01(+0.15%)
Apr 29, 2013 6.620 6.690 6.430 6.650 181,678 +0.16(+2.47%)
Apr 26, 2013 6.620 6.570 6.470 6.490 186,085 -0.01(-0.15%)
Apr 25, 2013 6.380 6.700 6.310 6.500 416,471 +0.27(+4.33%)
Apr 24, 2013 6.150 6.360 6.140 6.230 293,535 +0.13(+2.13%)
Apr 23, 2013 6.160 6.250 6.000 6.100 401,788 -0.07(-1.13%)
Apr 22, 2013 6.470 6.490 6.060 6.170 425,118 -0.16(-2.53%)
Apr 19, 2013 6.550 6.550 6.190 6.330 352,307 +0.12(+1.93%)
Apr 18, 2013 5.750 6.250 5.610 6.210 601,511 +0.57(+10.11%)
Apr 17, 2013 6.350 6.540 5.540 5.640 514,547 -0.64(-10.19%)
Apr 16, 2013 6.230 6.650 6.120 6.280 417,936 +0.16(+2.61%)
Apr 15, 2013 6.390 6.390 5.770 6.120 703,214 -0.56(-8.38%)
Apr 12, 2013 6.900 6.900 6.530 6.680 361,049 -0.35(-4.98%)
Apr 11, 2013 7.000 7.080 6.700 7.030 311,051 -0.07(-0.99%)
Apr 10, 2013 7.350 7.540 6.920 7.100 604,242 -0.04(-0.56%)
Apr 09, 2013 6.480 7.310 6.380 7.140 739,194 +0.88(+14.06%)
Apr 08, 2013 6.180 6.550 6.170 6.260 170,400 +0.08(+1.29%)
Apr 05, 2013 6.240 6.280 6.080 6.180 147,602 -0.14(-2.22%)
Apr 04, 2013 6.510 6.510 6.200 6.320 295,188 -0.21(-3.22%)
Apr 03, 2013 6.900 6.900 6.330 6.530 529,354 -0.42(-6.04%)
Apr 02, 2013 7.330 7.330 6.830 6.950 439,062 -0.25(-3.47%)
Apr 01, 2013 6.540 7.520 6.500 7.200 1,390,527 +0.81(+12.68%)
Mar 28, 2013 6.390 6.390 6.390 0 +0.57(+9.79%)
Mar 27, 2013 5.790 6.060 5.640 5.820 984,740 +0.55(+10.44%)
Mar 26, 2013 5.360 5.410 5.130 5.270 220,794 -0.14(-2.59%)
Mar 25, 2013 5.640 5.640 5.320 5.410 198,935 -0.14(-2.52%)
Mar 22, 2013 5.630 5.660 5.500 5.550 144,122 -0.11(-1.94%)
Mar 21, 2013 5.770 5.790 5.600 5.660 125,136 -0.12(-2.08%)
Mar 20, 2013 5.800 5.950 5.620 5.780 432,927 -0.10(-1.70%)
Mar 19, 2013 5.660 5.880 5.600 5.880 362,803 +0.15(+2.62%)
Mar 18, 2013 5.800 5.990 5.550 5.730 516,301 -0.20(-3.37%)
Mar 15, 2013 5.650 5.950 5.230 5.930 2,673,688 +0.29(+5.14%)
Mar 14, 2013 6.100 6.110 5.530 5.640 739,955 -0.39(-6.47%)
Mar 13, 2013 6.290 6.390 6.010 6.030 427,015 -0.23(-3.67%)
Mar 12, 2013 6.150 6.510 6.130 6.260 509,317 +0.08(+1.29%)
Mar 11, 2013 6.710 6.710 6.130 6.180 507,574 -0.30(-4.63%)
Mar 08, 2013 6.100 7.390 6.090 6.480 1,346,296 +0.45(+7.46%)
Mar 07, 2013 6.540 6.750 5.840 6.030 831,017 -0.53(-8.08%)
Mar 06, 2013 6.360 6.610 6.250 6.560 192,808 +0.13(+2.02%)
Mar 05, 2013 6.580 6.580 6.330 6.430 326,086 -0.08(-1.23%)
Mar 04, 2013 6.780 6.780 6.400 6.510 223,389 -0.20(-2.98%)
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.