$0.41 +0.01 (%) Niko Resources Ltd - TSX

Apr. 27, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NKO.TO historical data

Date Open High Low Close Volume
4/27/20150.400.420.400.41150,662
4/24/20150.410.410.390.40225,369
4/23/20150.410.420.400.42297,015
4/22/20150.410.420.400.4168,259
4/21/20150.400.410.390.40178,737
4/20/20150.420.420.380.41196,371
4/17/20150.410.420.410.42127,600
4/16/20150.420.430.410.41213,628
4/15/20150.410.420.410.42194,859
4/14/20150.430.430.410.42369,812
4/13/20150.470.470.420.43255,500
4/10/20150.450.470.450.4682,785
4/9/20150.470.470.450.46101,752
4/8/20150.470.470.450.46115,922
4/7/20150.440.490.440.47236,408
4/6/20150.460.500.430.47383,436
4/2/20150.440.450.420.43312,200
4/1/20150.500.500.440.45594,634
3/31/20150.410.530.390.50988,613
3/30/20150.400.420.390.41220,145
3/27/20150.420.420.380.39146,192
3/26/20150.400.430.390.39155,349
3/25/20150.380.400.370.39104,201
3/24/20150.370.380.370.38103,074
3/23/20150.360.390.360.36156,967
3/20/20150.360.380.350.37139,918
3/19/20150.360.380.360.3787,960
3/18/20150.380.380.330.37371,300
3/17/20150.420.440.380.3995,533
3/16/20150.380.420.380.41119,964
3/13/20150.400.430.370.38364,668
3/12/20150.430.440.400.40498,756
3/11/20150.470.470.400.43704,694
3/10/20150.480.510.470.47255,321
3/9/20150.510.520.470.50450,859
3/6/20150.550.570.510.52232,746
3/5/20150.560.560.530.55263,405
3/4/20150.570.580.530.58361,323
3/3/20150.610.620.570.58227,214
3/2/20150.590.630.570.59565,544
2/27/20150.630.650.610.64494,133
2/26/20150.640.700.610.631,219,646
2/25/20150.510.680.510.681,619,191
2/24/20150.560.580.510.511,043,545
2/23/20150.610.610.570.58638,154
2/20/20150.620.650.600.60835,239
2/19/20150.600.690.540.632,487,228
2/18/20150.700.760.600.674,516,811
2/17/20150.490.760.470.674,127,293
2/13/20150.390.500.390.453,627,876
2/12/20150.250.390.250.382,820,451
2/11/20150.270.270.240.24458,970
2/10/20150.280.280.250.26229,407
2/9/20150.280.290.260.28537,879
2/6/20150.250.280.240.28428,012
2/5/20150.240.250.240.25109,737
2/4/20150.240.250.230.23116,236
2/3/20150.240.240.230.23264,804
2/2/20150.240.240.230.23441,994
1/30/20150.240.250.240.2548,340
1/29/20150.250.250.230.24223,061
1/28/20150.240.250.230.2472,350
1/27/20150.240.250.240.2450,717
1/26/20150.250.250.230.23263,724
1/23/20150.230.250.230.25340,714
1/22/20150.240.240.230.23140,843
1/21/20150.240.250.230.24241,600
1/20/20150.240.250.230.24249,867
1/19/20150.250.250.240.24121,853
1/16/20150.250.260.230.24220,688
1/15/20150.260.260.230.25439,083
1/14/20150.260.260.250.26103,065
1/13/20150.260.260.250.2575,155
1/12/20150.240.260.240.25195,510
1/9/20150.260.260.240.2587,441
1/8/20150.230.280.230.25489,907
1/7/20150.230.240.220.23199,264
1/6/20150.230.240.220.23307,492
1/5/20150.250.250.230.23358,009
1/2/20150.260.260.250.26112,174
12/31/20140.250.260.250.26133,091
12/30/20140.260.260.250.25311,008
12/29/20140.260.270.240.26600,359
12/24/20140.250.260.240.25418,085
12/23/20140.240.260.230.25611,601
12/22/20140.260.260.230.24874,782
12/19/20140.280.320.250.261,633,549
12/18/20140.310.310.280.29381,846
12/17/20140.260.320.250.281,752,135
12/16/20140.270.270.240.24843,432
12/15/20140.320.320.270.27129,713
12/12/20140.330.330.280.2985,492
12/11/20140.350.350.290.31317,218
12/10/20140.250.390.240.32890,659
12/9/20140.240.250.230.25280,173
12/8/20140.250.250.230.23102,489
12/5/20140.250.250.230.25261,580
12/4/20140.250.260.240.25291,554
12/3/20140.240.260.240.26452,312
12/2/20140.240.250.230.24296,778
  • Showing 1-100 of 1,263 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center