$0.09 -0.02 (%) Niocan Inc - TSX

Sep. 19, 2014 | 09:39 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NIO.TO historical data

Date Open High Low Close Volume
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
8/7/20140.150.150.150.15500
8/6/201413.9313.9913.9113.9677,730
8/6/20140.160.160.160.167,000
8/5/201413.9213.9513.9013.9396,282
8/5/20140.170.170.170.170
8/4/201414.0214.0313.9413.95132,582
8/1/201414.0514.0513.9914.02151,461
8/1/20140.200.200.190.192,685
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
7/28/20140.200.200.200.20250
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
  • Showing 1-100 of 2,475 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center