Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Niocorp Developments Ltd (OP: NIOBF )

0.8222 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 20, 2023 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 30, 2014 0.5000 0.5220 0.4915 0.4915 116,707 -0.03(-5.48%)
May 29, 2014 0.5670 0.5670 0.5040 0.5200 146,403 -0.04(-7.96%)
May 28, 2014 0.5470 0.5670 0.5449 0.5650 92,342 +0.01(+2.73%)
May 27, 2014 0.5770 0.5770 0.5500 0.5500 140,468 -0.03(-5.93%)
May 23, 2014 0.5847 0.5847 0.5847 0 -0.00(-0.73%)
May 22, 2014 0.6010 0.6080 0.5890 0.5890 76,284 -0.00(-0.17%)
May 21, 2014 0.5730 0.6270 0.5730 0.5900 71,975 +0.03(+4.42%)
May 20, 2014 0.5865 0.6300 0.5630 0.5650 148,633 -0.04(-6.77%)
May 19, 2014 0.5800 0.6100 0.5725 0.6060 221,113 +0.03(+5.39%)
May 16, 2014 0.5280 0.5750 0.5100 0.5750 99,205 +0.05(+9.23%)
May 15, 2014 0.5619 0.5619 0.5110 0.5264 171,536 -0.02(-4.29%)
May 14, 2014 0.5720 0.5726 0.5300 0.5500 228,722 -0.01(-2.48%)
May 13, 2014 0.5955 0.6000 0.5250 0.5640 130,108 -0.04(-6.00%)
May 12, 2014 0.5190 0.6020 0.5190 0.6000 564,035 +0.09(+18.34%)
May 09, 2014 0.4106 0.5080 0.4065 0.5070 852,953 +0.09(+20.71%)
May 08, 2014 0.5300 0.5390 0.4200 0.4200 1,115,476 -0.13(-23.64%)
May 07, 2014 0.6020 0.6110 0.5400 0.5500 624,206 -0.12(-18.52%)
May 06, 2014 0.7020 0.7300 0.5450 0.6750 940,879 -0.03(-4.93%)
May 05, 2014 0.6375 0.7200 0.6300 0.7100 1,695,792 +0.11(+19.33%)
May 02, 2014 0.5400 0.6060 0.5300 0.5950 818,524 +0.06(+10.84%)
May 01, 2014 0.4700 0.5399 0.4510 0.5368 403,502 +0.05(+10.91%)
Apr 30, 2014 0.4800 0.4870 0.4500 0.4840 360,503 +0.02(+3.20%)
Apr 29, 2014 0.4610 0.4709 0.4460 0.4690 272,153 +0.00(+0.86%)
Apr 28, 2014 0.4320 0.4770 0.4200 0.4650 483,418 +0.05(+11.89%)
Apr 25, 2014 0.4070 0.4330 0.4030 0.4156 422,646 -0.02(-4.24%)
Apr 24, 2014 0.4422 0.4450 0.3480 0.4340 804,182 -0.01(-2.47%)
Apr 23, 2014 0.4075 0.4770 0.4000 0.4450 702,191 +0.04(+10.42%)
Apr 22, 2014 0.3780 0.4200 0.3590 0.4030 663,830 +0.03(+6.61%)
Apr 21, 2014 0.3460 0.3867 0.3449 0.3780 282,536 +0.05(+14.55%)
Apr 17, 2014 0.3300 0.3300 0.3300 0 +0.00(+1.16%)
Apr 16, 2014 0.3000 0.3425 0.3000 0.3262 283,658 +0.03(+9.10%)
Apr 15, 2014 0.2900 0.3000 0.2900 0.2990 71,499 +0.01(+4.55%)
Apr 14, 2014 0.2805 0.2930 0.2760 0.2860 227,100 +0.01(+3.62%)
Apr 11, 2014 0.2769 0.2970 0.2700 0.2760 0 +0.00(+0.00%)
Apr 10, 2014 0.2780 0.2900 0.2660 0.2760 112,875 +0.01(+4.94%)
Apr 09, 2014 0.2600 0.2650 0.2500 0.2630 146,830 +0.01(+5.20%)
Apr 08, 2014 0.2510 0.2520 0.2421 0.2500 25,500 +0.01(+4.17%)
Apr 07, 2014 0.2433 0.2487 0.2400 0.2400 59,200 -0.01(-4.00%)
Apr 04, 2014 0.2360 0.2500 0.2311 0.2500 0 +0.01(+4.17%)
Apr 03, 2014 0.2460 0.2500 0.2400 0.2400 155,375 -0.00(-1.64%)
Apr 02, 2014 0.2500 0.2500 0.2360 0.2440 4,150 -0.01(-2.40%)
Apr 01, 2014 0.2500 0.2500 0.2350 0.2500 115,150 +0.01(+2.04%)
Mar 31, 2014 0.2467 0.2467 0.2450 0.2450 69,150 +0.01(+2.08%)
Mar 28, 2014 0.2480 0.2500 0.2380 0.2400 0 +0.00(+0.00%)
Mar 27, 2014 0.2450 0.2450 0.2300 0.2400 47,300 -0.01(-4.00%)
Mar 26, 2014 0.2440 0.2500 0.2440 0.2500 34,000 +0.01(+2.46%)
Mar 25, 2014 0.2360 0.2440 0.2360 0.2440 47,809 +0.02(+6.83%)
Mar 24, 2014 0.2400 0.2500 0.2284 0.2284 70,500 -0.02(-6.78%)
Mar 21, 2014 0.2479 0.2523 0.2280 0.2450 159,938 +0.04(+20.69%)
Mar 20, 2014 0.2049 0.2049 0.1970 0.2030 50,000 +0.00(+1.50%)
Mar 19, 2014 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
Mar 18, 2014 0.2050 0.2050 0.2000 0.2000 21,528 +0.01(+4.71%)
Mar 17, 2014 0.2100 0.2100 0.1910 0.1910 12,500 -0.01(-4.50%)
Mar 14, 2014 0.2096 0.2096 0.1935 0.2000 0 +0.00(+0.00%)
Mar 13, 2014 0.2000 0.2000 0.2000 0.2000 5,750 +0.00(+0.00%)
Mar 12, 2014 0.2100 0.2100 0.2000 0.2000 85,000 -0.01(-4.76%)
Mar 11, 2014 0.2150 0.2150 0.2000 0.2100 27,584 +0.01(+5.00%)
Mar 10, 2014 0.2130 0.2130 0.1940 0.2000 12,190 +0.01(+3.36%)
Mar 07, 2014 0.1935 0.1935 0.1935 0.1935 0 +0.00(+0.00%)
Mar 06, 2014 0.1935 0.2001 0.1865 0.1935 78,200 -0.00(-0.77%)
Mar 05, 2014 0.2000 0.2000 0.1890 0.1950 221,750 -0.01(-2.50%)
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.