Niocan Inc $0.19

down 0.00


17/7/2014 02:48 PM  |  TSX : NIO.TO  
Industries : Metals & Mining / Nonmetallic Mineral Mining
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NIO.TO historical data

Date Open High Low Close Volume
7/31/201413.8814.0113.8313.98341,018
7/31/20140.200.200.200.200
7/30/201414.1114.1113.9013.94328,650
7/30/20140.200.200.200.200
7/29/201414.0814.1414.0814.13233,394
7/29/20140.200.200.200.200
7/28/201414.0814.0914.0614.06116,181
7/28/20140.200.200.200.200
7/25/201414.1314.1514.0614.0899,073
7/25/20140.200.200.200.200
7/24/201414.0314.1114.0214.10148,574
7/24/20140.200.200.200.200
7/23/201414.0514.0814.0314.03140,694
7/23/20140.200.200.200.200
7/22/201414.0514.0714.0114.01119,717
7/22/20140.210.210.210.210
7/21/201414.0814.1114.0314.06113,408
7/21/20140.210.210.210.210
7/18/201414.0014.0613.9714.05111,405
7/18/20140.190.190.190.190
7/17/201413.9314.0113.9313.99241,214
7/17/20140.190.190.190.194,130
7/16/201413.8713.9313.8613.91137,714
7/16/20140.250.250.250.253,000
7/15/201413.9013.9113.8613.86186,833
7/15/20140.210.210.210.210
7/14/201413.9913.9913.9013.91228,658
7/14/20140.220.220.220.220
7/11/201413.9113.9813.9013.98163,251
7/11/20140.230.230.230.2311,500
7/10/201413.9814.0013.9313.97229,477
7/10/20140.230.230.200.202,000
7/9/201413.9013.9413.8013.94516,388
7/9/20140.240.240.240.24500
7/8/201413.8013.8513.8013.85237,998
7/8/20140.250.250.250.250
7/7/201413.6413.7713.6313.75380,693
7/7/20140.200.280.200.2827,800
7/4/20140.170.180.170.181,213
7/3/201413.8013.8113.6513.67441,408
7/3/20140.280.280.280.282,000
7/2/201414.0114.0313.8313.86347,342
7/2/20140.160.200.160.161,489,900
7/1/201414.1314.1313.9814.06214,931
6/30/201414.0714.1114.0714.11145,030
6/30/20140.150.150.150.150
6/27/201414.0614.1114.0514.08121,147
6/27/20140.160.160.160.160
6/26/201414.0914.1014.0514.06103,946
6/26/20140.160.160.160.160
6/25/201414.0014.0714.0014.0584,028
6/25/20140.160.160.160.160
6/24/201413.9714.0313.9613.99119,291
6/24/20140.160.160.160.160
6/23/201413.9413.9813.9413.96100,257
6/23/20140.170.170.170.170
6/20/201413.9613.9613.9113.94174,591
6/20/20140.160.160.160.160
6/19/201413.9614.0113.9113.94134,720
6/19/20140.160.160.160.160
6/18/201413.9413.9713.9213.95121,444
6/18/20140.160.160.160.161,000
6/17/201414.0114.0113.9213.94200,198
6/17/20140.200.200.200.2015,000
6/16/201414.0314.0614.0114.0197,072
6/16/20140.200.200.200.205,000
6/13/201414.0814.0814.0014.06126,753
6/13/20140.180.180.180.180
6/12/201414.0514.1114.0314.11134,243
6/12/20140.180.180.180.1825,000
6/11/201414.0714.0914.0414.0790,521
6/11/20140.220.220.150.1512,000
6/10/201414.1114.1414.0614.13180,233
6/10/20140.200.220.200.227,000
6/9/201414.0414.1214.0414.10168,519
6/9/20140.240.240.240.24900
6/6/201414.0014.0713.9914.05179,086
6/6/20140.150.150.150.150
6/5/201413.9114.0213.9113.97179,550
6/5/20140.150.150.150.150
6/4/201414.1014.1213.9513.95268,208
6/4/20140.190.200.190.2013,500
6/3/201414.1614.1814.1314.13140,502
6/3/20140.190.190.190.197,000
6/2/201414.2614.2814.2014.20172,827
6/2/20140.130.130.130.130
5/30/201414.2414.2614.2214.26127,618
5/30/20140.110.110.110.110
5/29/201414.2614.2814.2314.2678,450
5/29/20140.110.110.110.110
5/28/201414.1814.2414.1814.23145,562
5/28/20140.110.110.110.110
5/27/201414.2114.2114.1414.17117,144
5/27/20140.120.120.120.120
5/26/20140.130.130.130.130
5/23/201414.1714.1914.1514.19124,787
5/23/20140.150.150.150.150
5/22/201414.2014.2214.1714.20108,228
5/22/20140.150.150.150.152,155
5/21/201414.2014.2014.1414.2079,156
Trading Center