Niocan Inc $0.15

down 0.00


17/4/2014 02:49 PM  |  TSX : NIO.TO  
Industries : Metals & Mining / Nonmetallic Mineral Mining
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NIO.TO historical data

Date Open High Low Close Volume
4/16/20140.150.150.150.1520,000
4/15/20140.150.150.150.153,300
4/14/20140.140.140.140.14500
4/11/20140.150.150.150.152,000
4/10/20140.140.140.140.140
4/9/20140.150.150.150.1531,500
4/8/20140.140.140.140.140
4/7/20140.140.140.140.140
4/4/20140.120.120.120.120
4/3/20140.150.150.120.1232,000
4/2/20140.140.140.140.140
4/1/20140.150.150.150.151
3/31/20140.160.190.160.1928,000
3/28/20140.110.110.110.110
3/27/20140.120.120.110.1122,200
3/26/20140.110.110.110.113,000
3/25/20140.140.140.140.146,000
3/24/20140.130.130.130.1337,700
3/21/20140.150.150.150.150
3/20/20140.150.150.150.156,000
3/19/20140.140.140.140.1421,000
3/18/20140.140.140.140.140
3/17/20140.140.140.140.140
3/14/20140.140.140.140.140
3/13/20140.140.140.140.140
3/12/20140.140.140.140.140
3/11/20140.150.180.150.1534,000
3/10/20140.140.140.140.140
3/7/20140.150.150.150.150
3/6/20140.150.150.150.150
3/5/20140.130.130.130.130
3/4/20140.130.130.130.130
3/3/20140.150.150.130.1396,000
2/28/20140.160.160.160.160
2/27/20140.160.160.160.16600
2/26/20140.150.150.150.150
2/25/20140.150.150.150.150
2/24/20140.150.150.150.150
2/21/20140.150.150.150.150
2/20/20140.150.150.150.150
2/19/20140.150.150.150.150
2/18/20140.150.150.150.150
2/14/20140.150.150.150.150
2/13/20140.150.150.150.15500
2/12/20140.150.150.150.152,100
2/11/20140.150.150.150.151,000
2/10/20140.150.150.150.150
2/7/20140.160.160.160.16800
2/6/20140.180.180.170.1719,000
2/5/20140.170.170.170.170
2/4/20140.170.170.170.170
2/3/20140.160.160.160.160
1/31/20140.160.160.160.160
1/30/20140.160.160.160.165,900
1/29/20140.160.160.160.160
1/28/20140.160.160.160.160
1/27/20140.160.160.160.160
1/24/20140.160.160.160.160
1/23/20140.160.160.160.160
1/22/20140.160.160.160.160
1/21/20140.190.190.180.1813,500
1/20/20140.190.190.190.190
1/17/20140.190.190.190.190
1/16/20140.190.190.190.190
1/15/20140.190.190.190.193,000
1/14/20140.180.180.180.182,700
1/13/20140.170.170.170.170
1/10/20140.170.200.170.202,690
1/9/20140.170.170.170.170
1/8/20140.170.170.170.170
1/7/20140.170.170.170.170
1/6/20140.170.170.170.170
1/3/20140.160.200.160.2037,100
1/2/20140.160.160.160.160
12/31/20130.200.200.200.2010,000
12/30/20130.160.160.160.160
12/27/20130.160.160.160.160
12/24/20130.160.160.160.161,000
12/23/20130.170.170.170.170
12/20/20130.160.160.160.160
12/19/20130.160.160.150.16253,948
12/18/20130.150.150.150.150
12/17/20130.160.160.160.160
12/16/20130.160.160.160.160
12/13/20130.150.170.150.175,500
12/12/20130.150.150.150.1514,500
12/11/20130.150.150.150.150
12/10/20130.150.150.150.150
12/9/20130.150.150.150.150
12/6/20130.160.160.160.160
12/5/20130.160.160.160.160
12/4/20130.160.160.160.160
12/3/20130.200.200.200.200
12/2/20130.200.200.200.205,000
11/29/20130.170.170.170.170
11/28/20130.180.180.180.180
11/27/20130.200.200.200.200
11/26/20130.190.200.190.209,000
11/25/20130.180.180.180.180
11/22/20130.190.190.190.190
Trading Center