$0.18 +0.02 (%) Niko Resources Ltd - TSX

Jul. 28, 2015 | 03:52 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NKO.TO historical data

Date Open High Low Close Volume
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
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
  • 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!