$0.64 +0.01 (%) Niko Resources Ltd - TSX

Feb. 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
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
12/1/20140.260.270.240.24359,708
11/28/20140.260.270.250.26278,998
11/27/20140.270.270.260.27147,137
11/26/20140.270.280.270.27267,763
11/25/20140.280.280.270.2893,035
11/24/20140.290.290.280.28205,896
11/21/20140.280.290.270.28506,783
11/20/20140.270.280.270.28250,463
11/19/20140.280.280.270.27601,931
11/18/20140.280.290.270.28619,115
11/17/20140.290.290.280.28156,934
11/14/20140.280.300.280.29366,823
11/13/20140.280.290.280.28313,137
11/12/20140.290.290.270.28354,464
11/11/20140.290.300.280.29149,079
11/10/20140.280.290.280.29297,571
11/7/20140.290.300.280.29347,461
11/6/20140.290.300.290.29411,771
11/5/20140.300.310.290.29549,567
11/4/20140.300.330.290.30738,526
11/3/20140.320.320.300.31191,638
10/31/20140.280.320.270.31699,102
10/30/20140.320.330.260.29929,015
10/29/20140.330.330.320.33237,166
10/28/20140.350.350.310.33596,404
10/27/20140.370.400.320.341,489,565
10/24/20140.340.350.310.321,322,430
10/23/20140.380.380.340.35735,823
10/22/20140.410.420.360.371,211,282
10/21/20140.350.430.350.403,426,931
10/20/20140.700.730.300.3310,506,825
10/17/20140.700.790.700.73552,730
10/16/20140.680.720.660.68369,137
10/15/20140.710.710.660.67256,617
10/14/20140.750.760.700.71221,663
10/10/20140.820.820.750.80196,570
10/9/20140.860.900.770.80371,382
10/8/20140.920.930.830.85633,191
10/7/20140.951.070.920.921,503,047
10/6/20140.820.960.810.91750,287
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center