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 (%)
May 31, 2012 31.06 31.47 30.58 30.60 2,721,267 -1.09(-3.44%)
May 30, 2012 32.01 32.47 31.62 31.69 532,007 -1.10(-3.35%)
May 29, 2012 32.08 33.05 32.08 32.79 564,819 +0.03(+0.09%)
May 28, 2012 33.80 33.80 32.50 32.76 14,123 +0.26(+0.80%)
May 25, 2012 32.63 32.77 32.14 32.50 464,903 +0.18(+0.56%)
May 24, 2012 32.57 32.88 31.39 32.32 429,302 -0.42(-1.28%)
May 23, 2012 33.09 33.30 31.68 32.74 362,485 -0.84(-2.50%)
May 22, 2012 32.31 34.11 27.81 33.58 935,929 -0.48(-1.41%)
May 18, 2012 34.06 34.06 34.06 0 +0.03(+0.09%)
May 17, 2012 33.80 34.90 33.80 34.03 345,348 +0.51(+1.52%)
May 16, 2012 34.79 36.73 33.27 33.52 474,880 -1.27(-3.65%)
May 15, 2012 35.81 36.15 34.66 34.79 252,874 -1.18(-3.28%)
May 14, 2012 37.50 38.58 35.88 35.97 288,669 -2.10(-5.52%)
May 11, 2012 38.19 39.01 37.78 38.07 200,054 -0.64(-1.65%)
May 10, 2012 39.25 40.24 38.48 38.71 226,546 +0.19(+0.49%)
May 09, 2012 38.59 38.98 37.17 38.52 426,922 -0.28(-0.72%)
May 08, 2012 39.00 39.40 37.75 38.80 599,747 -0.16(-0.41%)
May 07, 2012 39.03 39.23 37.93 38.96 353,649 -1.61(-3.97%)
May 04, 2012 43.04 43.04 40.08 40.57 478,497 -2.47(-5.74%)
May 03, 2012 42.11 43.58 41.90 43.04 280,148 +0.43(+1.01%)
May 02, 2012 42.78 43.08 41.84 42.61 199,171 -0.47(-1.09%)
May 01, 2012 41.62 43.68 41.62 43.08 251,093 +1.46(+3.51%)
Apr 30, 2012 40.73 42.26 40.66 41.62 126,812 +0.78(+1.91%)
Apr 27, 2012 41.30 41.68 39.60 40.84 150,430 -0.47(-1.14%)
Apr 26, 2012 41.39 42.17 41.04 41.31 170,187 -0.08(-0.19%)
Apr 25, 2012 38.99 41.81 38.50 41.39 425,983 +2.76(+7.14%)
Apr 24, 2012 38.01 38.71 37.72 38.63 211,241 +0.63(+1.66%)
Apr 23, 2012 38.68 38.91 37.50 38.00 276,629 -0.68(-1.76%)
Apr 20, 2012 37.70 38.80 37.59 38.68 218,685 +1.18(+3.15%)
Apr 19, 2012 36.69 37.88 36.69 37.50 195,437 +1.19(+3.28%)
Apr 18, 2012 36.62 36.81 36.13 36.31 265,947 -0.53(-1.44%)
Apr 17, 2012 35.65 37.40 35.65 36.84 215,255 +1.58(+4.48%)
Apr 16, 2012 34.25 35.41 34.25 35.26 185,867 -0.30(-0.84%)
Apr 13, 2012 36.17 36.17 34.88 35.56 167,062 -0.62(-1.71%)
Apr 12, 2012 35.51 36.30 35.22 36.18 256,452 +0.62(+1.74%)
Apr 11, 2012 33.24 35.77 33.24 35.56 485,764 +2.66(+8.09%)
Apr 10, 2012 33.20 33.26 32.50 32.90 205,057 +0.09(+0.27%)
Apr 09, 2012 33.49 34.00 32.54 32.81 145,539 -0.35(-1.06%)
Apr 05, 2012 33.00 33.39 33.00 33.16 102,897 +0.02(+0.06%)
Apr 04, 2012 33.41 33.63 33.09 33.14 244,159 -0.64(-1.89%)
Apr 03, 2012 34.27 34.27 32.52 33.78 504,926 -0.85(-2.45%)
Apr 02, 2012 35.01 35.01 33.86 34.63 317,372 -0.46(-1.31%)
Mar 30, 2012 35.54 35.54 34.23 35.09 233,577 +0.21(+0.60%)
Mar 29, 2012 35.53 35.53 33.62 34.88 316,284 -0.97(-2.71%)
Mar 28, 2012 36.80 36.99 35.79 35.85 157,287 -0.71(-1.94%)
Mar 27, 2012 36.76 37.09 35.76 36.56 280,713 -0.56(-1.51%)
Mar 26, 2012 39.07 40.79 36.76 37.12 345,696 -1.38(-3.58%)
Mar 23, 2012 35.35 38.60 35.20 38.50 668,239 +3.60(+10.32%)
Mar 22, 2012 40.53 40.58 34.48 34.90 958,501 -6.11(-14.90%)
Mar 21, 2012 41.01 41.35 40.55 41.01 201,740 -0.15(-0.36%)
Mar 20, 2012 42.25 42.25 41.05 41.16 116,992 -1.20(-2.83%)
Mar 19, 2012 42.20 42.75 41.96 42.36 208,516 -0.05(-0.12%)
Mar 16, 2012 43.60 43.60 42.30 42.41 307,469 -1.19(-2.73%)
Mar 15, 2012 46.20 46.20 41.50 43.60 906,719 -2.60(-5.63%)
Mar 14, 2012 46.72 47.52 45.92 46.20 260,798 -0.12(-0.26%)
Mar 13, 2012 45.46 46.33 45.41 46.32 149,717 +1.05(+2.32%)
Mar 12, 2012 44.76 46.38 44.66 45.27 139,849 +0.66(+1.48%)
Mar 09, 2012 43.61 44.65 43.61 44.61 202,003 +0.81(+1.85%)
Mar 08, 2012 44.47 44.47 43.72 43.80 110,850 +0.43(+0.99%)
Mar 07, 2012 42.99 43.68 42.98 43.37 77,596 +0.51(+1.19%)
Mar 06, 2012 43.87 44.01 42.51 42.86 160,286 -1.90(-4.24%)
Mar 05, 2012 45.71 45.71 44.69 44.76 57,551 -0.74(-1.63%)
Mar 02, 2012 45.37 45.94 45.37 45.50 76,506 -0.28(-0.61%)
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.