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 29, 2009 74.87 77.15 74.85 76.51 152,626 +1.78(+2.38%)
May 28, 2009 73.50 74.73 72.00 74.73 76,895 +0.83(+1.12%)
May 27, 2009 73.23 74.50 73.23 73.90 97,651 +0.90(+1.23%)
May 26, 2009 71.38 74.38 71.25 73.00 142,926 +1.62(+2.27%)
May 25, 2009 71.65 72.09 71.25 71.38 12,945 +0.25(+0.35%)
May 22, 2009 70.98 71.72 70.13 71.13 125,880 +1.03(+1.47%)
May 21, 2009 74.26 75.00 70.10 70.10 153,042 -6.52(-8.51%)
May 20, 2009 77.94 77.95 76.43 76.62 238,281 -1.33(-1.71%)
May 19, 2009 74.26 77.95 74.26 77.95 134,841 +4.05(+5.48%)
May 17, 2009 72.05 74.39 72.05 73.90 31,966 +0.51(+0.69%)
May 15, 2009 72.05 74.39 72.05 73.39 114,570 -0.24(-0.33%)
May 14, 2009 73.95 74.22 72.37 73.63 327,935 -0.55(-0.74%)
May 13, 2009 73.00 74.82 72.40 74.18 430,039 +1.17(+1.60%)
May 12, 2009 70.10 74.40 70.04 73.01 414,901 +4.11(+5.97%)
May 11, 2009 68.90 69.36 67.73 68.90 207,624 -1.90(-2.68%)
May 08, 2009 67.61 70.80 67.61 70.80 436,727 +4.31(+6.48%)
May 07, 2009 65.50 68.64 65.33 66.49 310,074 +2.16(+3.36%)
May 06, 2009 63.00 64.82 62.78 64.33 356,863 +1.55(+2.47%)
May 05, 2009 64.22 64.28 62.50 62.78 144,766 -1.44(-2.24%)
May 04, 2009 62.45 64.70 62.45 64.22 251,255 +2.03(+3.26%)
May 01, 2009 61.32 62.19 60.23 62.19 151,556 +1.80(+2.98%)
Apr 30, 2009 60.85 60.85 59.90 60.39 141,119 +0.39(+0.65%)
Apr 29, 2009 59.25 60.79 59.25 60.00 295,899 +1.04(+1.76%)
Apr 28, 2009 59.61 60.99 58.66 58.96 178,651 -1.04(-1.73%)
Apr 27, 2009 61.75 61.75 59.59 60.00 143,714 -1.97(-3.18%)
Apr 24, 2009 62.95 62.95 61.74 61.97 177,272 -0.05(-0.08%)
Apr 23, 2009 61.95 62.45 61.66 62.02 132,525 +0.47(+0.76%)
Apr 22, 2009 60.45 62.72 59.62 61.55 148,971 +1.74(+2.91%)
Apr 21, 2009 60.00 60.10 59.42 59.81 207,580 -0.04(-0.07%)
Apr 20, 2009 62.26 62.93 59.85 59.85 235,754 -3.63(-5.72%)
Apr 17, 2009 64.02 64.69 63.17 63.48 141,835 -0.64(-1.00%)
Apr 16, 2009 64.49 64.49 63.73 64.12 186,028 +0.22(+0.34%)
Apr 15, 2009 65.48 65.48 63.36 63.90 48,608 -0.98(-1.51%)
Apr 14, 2009 66.28 66.28 64.51 64.88 113,644 +0.18(+0.28%)
Apr 13, 2009 61.50 64.90 61.50 64.70 51,480 +1.05(+1.65%)
Apr 09, 2009 65.02 64.55 57.17 63.65 90,822 +0.07(+0.11%)
Apr 08, 2009 61.39 64.55 57.17 63.58 273,323 +2.17(+3.53%)
Apr 07, 2009 62.99 64.55 61.41 61.41 100,871 -1.59(-2.52%)
Apr 06, 2009 64.79 64.55 63.00 63.00 233,593 -1.55(-2.40%)
Apr 03, 2009 63.21 64.55 57.17 64.55 225,371 +1.36(+2.15%)
Apr 02, 2009 60.31 63.19 59.87 63.19 316,115 +3.32(+5.55%)
Apr 01, 2009 58.68 59.87 58.68 59.87 108,262 +1.19(+2.03%)
Mar 31, 2009 59.65 58.98 58.68 58.68 93,797 -0.03(-0.05%)
Mar 30, 2009 58.25 59.90 57.17 58.71 135,000 -1.19(-1.99%)
Mar 26, 2009 57.76 59.90 57.42 59.90 109,007 +2.48(+4.32%)
Mar 25, 2009 58.00 57.60 57.17 57.42 65,395 +0.25(+0.44%)
Mar 24, 2009 55.15 57.17 55.28 57.17 153,057 +1.89(+3.42%)
Mar 23, 2009 53.99 55.28 53.15 55.28 149,672 +2.13(+4.01%)
Mar 20, 2009 53.15 53.15 53.00 53.15 116,364 +0.15(+0.28%)
Mar 19, 2009 52.01 53.28 51.39 53.00 109,571 +1.61(+3.13%)
Mar 18, 2009 52.25 52.50 51.39 51.39 210,620 -1.11(-2.11%)
Mar 17, 2009 51.88 52.60 51.88 52.50 52,687 +0.62(+1.20%)
Mar 16, 2009 50.25 52.34 50.25 51.88 44,782 +1.55(+3.08%)
Mar 13, 2009 49.38 51.00 48.82 50.33 126,247 +1.45(+2.97%)
Mar 12, 2009 48.50 49.21 47.81 48.88 117,231 +1.33(+2.80%)
Mar 11, 2009 47.00 48.50 47.00 47.55 117,133 +0.80(+1.71%)
Mar 10, 2009 45.52 47.08 45.52 46.75 271,724 +1.55(+3.43%)
Mar 09, 2009 45.65 46.10 44.70 45.20 52,420 +0.16(+0.36%)
Mar 06, 2009 45.52 46.70 44.41 45.04 87,363 -0.93(-2.02%)
Mar 05, 2009 46.05 46.74 45.70 45.97 78,081 -0.08(-0.17%)
Mar 04, 2009 46.93 46.93 45.72 46.05 143,192 -0.16(-0.35%)
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.