$0.06 0.00 (%) Niocan Inc - TSX

Oct. 17, 2014 | 03:21 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NIO.TO historical data

Date Open High Low Close Volume
10/17/201414.3414.4114.3414.4196,361
10/17/20140.060.060.060.0617,000
10/16/201414.2914.3514.2214.34521,041
10/16/20140.060.060.060.060
10/15/201414.3014.4014.2714.31228,936
10/15/20140.060.060.060.0615,000
10/14/201414.3214.4014.3014.30164,608
10/14/20140.060.060.050.0534,000
10/13/201414.3414.4014.2714.31139,529
10/10/201414.3614.4114.2814.30154,214
10/10/20140.060.060.060.060
10/9/201414.5514.5914.4414.44150,219
10/9/20140.060.060.060.066,700
10/8/201414.4814.5614.4814.54199,473
10/8/20140.060.060.060.067,500
10/7/201414.4614.5414.4614.49232,677
10/7/20140.060.060.060.0612,000
10/6/201414.3914.4914.3714.46219,618
10/6/20140.050.050.050.051,500
10/3/201414.3014.3814.2814.38246,261
10/3/20140.050.050.050.0510,700
10/2/201414.2514.2914.2014.28146,144
10/2/20140.070.080.050.0522,100
10/1/201414.3114.3614.2414.25236,083
10/1/20140.040.040.040.040
9/30/201414.1814.2814.1714.25106,910
9/30/20140.060.060.050.0677,500
9/29/201414.1914.2414.1614.17111,124
9/29/20140.060.060.060.0623,000
9/26/201414.1914.2314.1814.2280,420
9/26/20140.060.060.050.05154,742
9/25/201414.2014.2114.1814.18132,419
9/25/20140.060.060.060.060
9/24/201414.1514.1914.1514.1991,931
9/24/20140.060.060.060.060
9/23/201414.1614.1914.1514.17119,796
9/23/20140.060.060.060.060
9/22/201414.1514.2214.1314.19126,047
9/22/20140.060.060.060.060
9/19/201414.2414.2414.1314.18199,340
9/19/20140.090.090.090.095,000
9/18/201414.0714.2614.0714.25294,643
9/18/20140.080.080.080.080
9/17/201414.0914.1014.0314.07153,173
9/17/20140.090.090.090.090
9/16/201414.1214.1314.0414.06219,877
9/16/20140.110.110.100.1160,000
9/15/201414.1714.1914.1114.12117,042
9/15/20140.110.110.110.115,000
9/12/201414.2514.2514.1314.15176,131
9/12/20140.110.110.110.1110,000
9/11/201414.3014.3314.2514.28177,263
9/11/20140.110.110.110.110
9/10/201414.2914.3814.2614.33188,195
9/10/20140.110.110.110.110
9/9/201414.2614.3114.2414.30121,903
9/9/20140.110.110.110.110
9/8/201414.3014.3214.2414.24156,516
9/8/20140.120.120.120.1214,000
9/5/201414.2414.2814.2314.28240,077
9/5/20140.130.130.130.1311,000
9/4/201414.0914.2514.0914.23511,981
9/4/20140.130.130.130.132,200
9/3/201414.0914.1214.0914.10111,723
9/3/20140.160.160.160.1615,400
9/2/201414.1314.1314.0914.1096,323
9/2/20140.110.150.110.155,340
8/29/201414.1114.1514.0914.1594,792
8/29/20140.160.160.160.160
8/28/201414.1214.1514.0914.12149,135
8/28/20140.160.160.160.161,000
8/27/201414.1114.1214.0914.1185,096
8/27/20140.120.120.120.120
8/26/201414.0614.0914.0414.0778,696
8/26/20140.130.130.130.130
8/25/201414.0514.0814.0114.07103,187
8/25/20140.140.140.090.0950,376
8/22/201414.0814.0814.0214.0898,640
8/22/20140.160.200.160.1626,500
8/21/201414.1114.1214.0614.0893,419
8/21/20140.120.140.110.14474,600
8/20/201414.1114.1314.0614.08115,336
8/20/20140.100.100.100.100
8/19/201414.1514.1514.1014.10108,192
8/19/20140.100.100.100.100
8/18/201414.1314.1414.1014.1272,235
8/18/20140.080.080.080.0820
8/15/201414.0714.1314.0614.1178,409
8/15/20140.130.130.130.1318,000
8/14/201414.1214.1214.0814.11114,713
8/14/20140.080.080.080.080
8/13/201414.0414.0814.0414.07113,033
8/13/20140.170.170.100.1019,500
8/12/201414.1014.1614.0914.10146,565
8/12/20140.080.130.080.1137,450
8/11/201414.1214.1414.0914.09119,888
8/11/20140.150.150.080.08112,720
8/8/201414.1014.1714.0914.09138,641
8/8/20140.150.150.150.150
8/7/201413.9614.1013.9614.10152,836
  • Showing 1-100 of 2,481 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center