$0.08 0.00 (%) Niko Resources Ltd - TSX

Sep. 2, 2015 | 03:47 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NKO.TO historical data

Date Open High Low Close Volume
9/2/20150.080.080.080.0832,100
9/1/20150.080.090.080.08267,746
8/31/20150.090.090.080.08264,700
8/28/20150.090.100.080.09319,988
8/27/20150.100.100.080.09304,696
8/26/20150.090.090.090.09233,700
8/25/20150.080.090.080.0865,525
8/24/20150.080.080.070.08104,683
8/21/20150.080.090.080.09242,285
8/20/20150.070.080.070.08269,975
8/19/20150.080.080.070.07287,950
8/18/20150.100.100.080.09318,966
8/17/20150.110.110.090.09346,497
8/14/20150.110.110.100.11173,144
8/13/20150.110.110.100.10188,348
8/12/20150.110.110.100.11469,299
8/11/20150.120.120.110.11357,172
8/10/20150.120.120.120.12143,450
8/7/20150.110.120.110.12208,533
8/6/20150.120.130.110.11114,666
8/5/20150.130.150.100.12895,257
8/4/20150.150.160.120.13427,236
7/31/20150.160.160.150.15118,355
7/30/20150.170.170.140.15271,380
7/29/20150.170.180.160.16480,544
7/28/20150.180.190.170.18121,650
7/27/20150.190.200.160.17325,890
7/24/20150.210.210.190.20212,088
7/23/20150.220.220.200.2266,610
7/22/20150.230.230.200.2289,540
7/21/20150.220.230.200.23101,045
7/20/20150.230.240.190.19390,899
7/17/20150.250.250.230.2444,452
7/16/20150.250.250.250.25120,200
7/15/20150.250.250.250.2514,126
7/14/20150.240.250.240.2522,105
7/13/20150.250.250.250.2525,000
7/10/20150.250.250.250.25146,080
7/9/20150.250.260.250.25158,490
7/8/20150.240.240.230.2467,967
7/7/20150.230.240.230.2429,690
7/6/20150.230.240.230.2386,076
7/3/20150.230.250.230.23125,960
7/2/20150.240.240.230.24105,600
6/30/20150.250.250.230.24164,914
6/29/20150.250.260.240.26188,091
6/26/20150.260.280.240.25671,729
6/25/20150.270.270.260.27149,200
6/24/20150.260.270.260.26228,200
6/23/20150.260.270.260.27236,652
6/22/20150.280.280.260.26101,248
6/19/20150.260.280.260.2793,450
6/18/20150.280.280.260.26121,105
6/17/20150.290.290.270.2828,091
6/16/20150.290.290.280.28126,655
6/15/20150.280.310.280.30243,634
6/12/20150.270.280.260.28133,000
6/11/20150.270.280.270.2895,880
6/10/20150.280.280.270.27161,601
6/9/20150.290.290.270.2841,000
6/8/20150.270.280.260.2849,532
6/5/20150.270.270.260.27390,790
6/4/20150.280.290.270.28483,250
6/3/20150.300.310.290.30385,060
6/2/20150.330.330.300.32510,370
6/1/20150.380.390.330.33574,550
5/29/20150.330.380.310.36542,210
5/28/20150.350.350.330.34230,972
5/27/20150.380.380.340.35327,400
5/26/20150.400.410.370.38410,797
5/25/20150.380.460.380.401,517,618
5/22/20150.320.420.320.391,426,814
5/21/20150.290.320.290.31222,175
5/20/20150.290.300.270.29323,060
5/19/20150.300.310.280.29212,307
5/15/20150.300.300.300.30128,912
5/14/20150.310.310.290.30103,050
5/13/20150.330.330.290.30313,129
5/12/20150.330.340.330.33126,302
5/11/20150.350.350.330.34239,800
5/8/20150.360.360.340.35177,732
5/7/20150.340.360.340.36228,231
5/6/20150.360.360.340.34452,606
5/5/20150.360.370.360.36217,526
5/4/20150.370.370.360.37112,408
5/1/20150.350.370.330.36788,648
4/30/20150.410.410.380.39235,095
4/29/20150.400.410.380.40183,447
4/28/20150.420.420.400.4052,055
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
  • Showing 1-100 of 1,261 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!