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 (%)
Nov 30, 2012 8.320 8.420 8.310 8.350 99,037 -0.06(-0.71%)
Nov 29, 2012 8.280 8.450 8.170 8.410 221,555 +0.20(+2.44%)
Nov 28, 2012 8.200 8.340 8.130 8.210 91,660 -0.11(-1.32%)
Nov 27, 2012 8.420 8.490 8.180 8.320 441,880 -0.09(-1.07%)
Nov 26, 2012 8.090 8.470 8.010 8.410 691,034 +0.16(+1.94%)
Nov 24, 2012 8.210 8.300 8.140 8.250 429,450 +0.00(+0.00%)
Nov 23, 2012 8.210 8.300 8.140 8.250 429,450 +0.05(+0.61%)
Nov 22, 2012 8.400 8.400 8.140 8.200 282,215 -0.19(-2.26%)
Nov 21, 2012 8.340 8.430 8.030 8.390 576,006 +0.06(+0.72%)
Nov 20, 2012 8.450 8.480 8.300 8.330 227,967 -0.12(-1.42%)
Nov 19, 2012 8.690 8.690 8.250 8.450 508,508 +0.01(+0.12%)
Nov 16, 2012 8.400 8.550 8.250 8.440 1,406,009 -0.86(-9.25%)
Nov 15, 2012 9.520 9.750 9.300 9.300 397,933 -0.52(-5.30%)
Nov 14, 2012 9.150 9.890 8.680 9.820 1,122,819 +0.83(+9.23%)
Nov 13, 2012 9.330 9.520 8.760 8.990 1,620,467 -0.73(-7.51%)
Nov 12, 2012 10.00 10.34 9.570 9.720 335,910 -0.15(-1.52%)
Nov 09, 2012 11.30 11.30 8.890 9.870 2,105,528 -1.98(-16.71%)
Nov 08, 2012 11.87 11.97 11.50 11.85 306,971 +0.09(+0.77%)
Nov 07, 2012 12.10 12.12 11.61 11.76 289,097 -0.12(-1.01%)
Nov 06, 2012 11.50 11.96 11.26 11.88 410,985 -0.46(-3.73%)
Nov 05, 2012 12.20 12.45 12.00 12.34 252,559 -0.28(-2.22%)
Nov 02, 2012 13.60 13.68 12.35 12.62 369,864 -0.92(-6.79%)
Nov 01, 2012 12.74 13.68 12.74 13.54 459,922 +0.82(+6.45%)
Oct 31, 2012 12.39 12.86 12.25 12.72 300,685 +0.62(+5.12%)
Oct 30, 2012 11.99 12.20 11.91 12.10 100,636 +0.10(+0.83%)
Oct 29, 2012 12.00 12.00 11.81 12.00 117,605 +0.09(+0.76%)
Oct 26, 2012 11.91 12.20 11.84 11.91 177,832 -0.04(-0.33%)
Oct 25, 2012 12.38 12.48 11.84 11.95 262,773 -0.34(-2.77%)
Oct 24, 2012 12.55 12.62 12.00 12.29 269,870 -0.21(-1.68%)
Oct 23, 2012 12.43 12.64 12.21 12.50 295,153 +0.45(+3.73%)
Oct 19, 2012 13.80 13.80 11.73 12.05 1,410,611 -1.87(-13.43%)
Oct 18, 2012 14.14 14.52 13.88 13.92 290,557 -0.52(-3.60%)
Oct 17, 2012 14.38 15.15 14.15 14.44 225,862 +0.06(+0.42%)
Oct 16, 2012 14.46 14.58 14.10 14.38 304,283 +0.26(+1.84%)
Oct 15, 2012 14.76 14.80 14.03 14.12 456,984 -1.12(-7.35%)
Oct 12, 2012 15.74 16.12 15.04 15.24 420,841 -0.16(-1.04%)
Oct 11, 2012 15.19 16.50 15.19 15.40 708,786 +0.47(+3.15%)
Oct 10, 2012 15.71 15.74 14.82 14.93 766,868 -1.38(-8.46%)
Oct 09, 2012 17.63 17.68 16.16 16.31 642,293 -1.13(-6.48%)
Oct 05, 2012 17.44 17.44 17.44 0 +0.14(+0.81%)
Oct 04, 2012 16.69 17.68 16.33 17.30 559,659 +0.90(+5.49%)
Oct 03, 2012 16.02 17.75 15.20 16.40 856,753 +0.56(+3.54%)
Oct 02, 2012 13.99 16.49 13.78 15.84 1,140,773 +1.95(+14.04%)
Oct 01, 2012 13.81 13.90 12.97 13.89 693,853 +0.31(+2.28%)
Sep 28, 2012 12.49 13.95 11.65 13.58 787,971 +1.09(+8.73%)
Sep 27, 2012 11.67 12.75 11.51 12.49 356,536 +1.01(+8.80%)
Sep 26, 2012 12.05 12.05 11.34 11.48 336,099 -0.57(-4.73%)
Sep 25, 2012 11.76 12.24 11.57 12.05 614,052 +0.40(+3.43%)
Sep 24, 2012 11.76 11.92 11.40 11.65 538,578 -0.14(-1.19%)
Sep 21, 2012 10.21 12.15 10.21 11.79 917,674 +1.67(+16.50%)
Sep 20, 2012 9.700 10.28 9.580 10.12 240,533 +0.19(+1.91%)
Sep 19, 2012 9.950 10.07 9.300 9.930 443,744 -0.12(-1.19%)
Sep 18, 2012 10.54 10.54 9.970 10.05 252,547 -0.33(-3.18%)
Sep 17, 2012 10.74 10.89 10.24 10.38 179,465 -0.33(-3.08%)
Sep 14, 2012 11.05 11.40 10.59 10.71 473,932 +0.18(+1.71%)
Sep 13, 2012 9.070 10.69 8.760 10.53 1,429,343 +1.53(+17.00%)
Sep 12, 2012 11.93 11.93 8.940 9.000 3,019,268 -4.50(-33.33%)
Sep 11, 2012 14.09 14.16 13.42 13.50 300,569 -0.58(-4.12%)
Sep 10, 2012 14.14 14.22 13.89 14.08 185,588 -0.15(-1.05%)
Sep 07, 2012 14.00 14.30 14.00 14.23 187,741 +0.16(+1.14%)
Sep 06, 2012 14.30 14.41 14.01 14.07 959,442 -0.37(-2.56%)
Sep 05, 2012 14.26 14.47 14.09 14.44 106,120 +0.06(+0.42%)
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.