Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nicola Mining Inc (TSV: NIM )

0.2700 +0.0100 (+3.85%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2024 0.2400 0 -0.01(-2.04%)
Jan 29, 2024 0.2550 0.2550 0.2450 0.2450 7,000 -0.01(-3.92%)
Jan 25, 2024 0.2550 0 +0.00(+0.00%)
Jan 24, 2024 0.2500 0.2550 0.2500 0.2550 46,000 +0.01(+2.00%)
Jan 23, 2024 0.2450 0.2500 0.2450 0.2500 71,505 +0.01(+4.17%)
Jan 22, 2024 0.2350 0.2450 0.2350 0.2400 84,000 +0.01(+2.13%)
Jan 19, 2024 0.2350 0.2350 0.2350 0.2350 5,000 -0.01(-2.08%)
Jan 18, 2024 0.2350 0.2400 0.2350 0.2400 13,500 +0.01(+4.35%)
Jan 17, 2024 0.2300 0.2300 0.2200 0.2300 64,500 +0.00(+0.00%)
Jan 16, 2024 0.2300 0.2300 0.2300 0.2300 6,000 -0.02(-8.00%)
Jan 15, 2024 0.2300 0.2500 0.2300 0.2500 22,500 +0.00(+0.00%)
Jan 12, 2024 0.2500 0.2500 0.2400 0.2500 17,500 +0.01(+4.17%)
Jan 11, 2024 0.2400 0.2400 0.2400 0.2400 40,500 +0.00(+0.00%)
Jan 10, 2024 0.2700 0.2700 0.2100 0.2400 96,800 -0.03(-9.43%)
Jan 09, 2024 0.2750 0.2750 0.2650 0.2650 75,510 +0.00(+0.00%)
Jan 08, 2024 0.2650 0.2750 0.2650 0.2650 43,000 +0.00(+0.00%)
Jan 05, 2024 0.2800 0.2800 0.2650 0.2650 13,500 -0.01(-1.85%)
Jan 03, 2024 0.2700 0 -0.01(-5.26%)
Dec 29, 2023 0.2850 0 +0.00(+1.79%)
Dec 28, 2023 0.2700 0.2950 0.2700 0.2800 54,902 +0.01(+3.70%)
Dec 27, 2023 0.2850 0.2850 0.2700 0.2700 50,000 -0.02(-6.90%)
Dec 22, 2023 0.2900 0 +0.01(+5.45%)
Dec 21, 2023 0.2650 0.3100 0.2650 0.2750 62,650 +0.01(+3.77%)
Dec 19, 2023 0.2650 0 +0.00(+0.00%)
Dec 18, 2023 0.2650 0.2650 0.2650 0.2650 500 +0.02(+8.16%)
Dec 15, 2023 0.2450 0.2600 0.2400 0.2450 118,099 +0.00(+0.00%)
Dec 14, 2023 0.2100 0.2450 0.2100 0.2450 360,000 +0.04(+16.67%)
Dec 13, 2023 0.2000 0.2100 0.2000 0.2100 41,000 +0.02(+10.53%)
Dec 08, 2023 0.1900 300 +0.00(+0.00%)
Dec 07, 2023 0.1900 0.1900 0.1900 0.1900 5,500 -0.01(-5.00%)
Dec 06, 2023 0.2000 0.2000 0.2000 0.2000 3,100 +0.01(+5.26%)
Dec 04, 2023 0.1900 0 +0.01(+2.70%)
Dec 01, 2023 0.1900 0.1900 0.1850 0.1850 46,500 -0.01(-5.13%)
Nov 30, 2023 0.1800 0.1950 0.1700 0.1950 200,500 +0.01(+5.41%)
Nov 29, 2023 0.2000 0.2000 0.1850 0.1850 158,000 -0.02(-7.50%)
Nov 28, 2023 0.2050 0.2050 0.2000 0.2000 325,500 -0.00(-2.44%)
Nov 27, 2023 0.2150 0.2200 0.2050 0.2050 339,750 -0.03(-10.87%)
Nov 24, 2023 0.2300 0.2300 0.2300 0.2300 15,000 +0.00(+0.00%)
Nov 23, 2023 0.2350 0.2350 0.2300 0.2300 10,000 +0.01(+2.22%)
Nov 22, 2023 0.2450 0.2450 0.2250 0.2250 111,654 -0.03(-11.76%)
Nov 21, 2023 0.2500 0.2550 0.2300 0.2550 43,000 -0.01(-1.92%)
Nov 20, 2023 0.2600 0.2700 0.2600 0.2600 11,814 +0.13(+100.00%)
Nov 16, 2023 0.1300 1 -0.01(-3.70%)
Nov 15, 2023 0.1450 0.1450 0.1350 0.1350 40,000 +0.00(+0.00%)
Nov 14, 2023 0.1450 0.1450 0.1300 0.1350 84,600 -0.01(-6.90%)
Nov 13, 2023 0.1500 0.1500 0.1450 0.1450 65,200 -0.01(-3.33%)
Nov 10, 2023 0.1450 0.1550 0.1450 0.1500 36,300 +0.01(+3.45%)
Nov 09, 2023 0.1500 0.1550 0.1450 0.1450 75,600 -0.01(-6.45%)
Nov 08, 2023 0.1550 0.1550 0.1550 0.1550 15,000 +0.01(+3.33%)
Nov 07, 2023 0.1550 0.1550 0.1500 0.1500 118,550 -0.01(-6.25%)
Nov 06, 2023 0.1600 0.1600 0.1600 0.1600 1,077 -0.01(-3.03%)
Nov 03, 2023 0.1600 0.1650 0.1550 0.1650 64,562 +0.00(+0.00%)
Nov 02, 2023 0.1550 0.1650 0.1550 0.1650 57,100 +0.01(+3.13%)
Oct 31, 2023 0.1600 0 -0.01(-3.03%)
Oct 30, 2023 0.1650 0.1650 0.1650 0.1650 6,750 +0.00(+0.00%)
Oct 27, 2023 0.1650 0.1700 0.1650 0.1650 45,100 +0.00(+0.00%)
Oct 26, 2023 0.1700 0.1700 0.1650 0.1650 27,500 -0.01(-2.94%)
Oct 25, 2023 0.1650 0.1700 0.1650 0.1700 82,500 +0.01(+3.03%)
Oct 23, 2023 0.1650 0 +0.01(+6.45%)
Oct 20, 2023 0.1450 0.1700 0.1450 0.1550 212,500 +0.01(+6.90%)
Oct 19, 2023 0.1500 0.1500 0.1450 0.1450 11,000 -0.01(-3.33%)
Oct 18, 2023 0.1600 0.1600 0.1500 0.1500 43,686 -0.01(-3.23%)
Oct 17, 2023 0.1550 0.1550 0.1550 0.1550 3,824 -0.01(-3.13%)
Oct 16, 2023 0.1600 0.1600 0.1600 0.1600 24,800 +0.00(+0.00%)
Oct 12, 2023 0.1600 0 +0.00(+0.00%)
Oct 11, 2023 0.1650 0.1650 0.1600 0.1600 107,000 -0.01(-3.03%)
Oct 10, 2023 0.1650 0.1650 0.1600 0.1650 67,500 +0.00(+0.00%)
Oct 06, 2023 0.1650 0 +0.00(+0.00%)
Oct 05, 2023 0.1650 0.1650 0.1650 0.1650 22,000 -0.01(-2.94%)
Oct 04, 2023 0.1700 0.1700 0.1700 0.1700 18,632 -0.00(-2.86%)
Oct 03, 2023 0.1700 0.1750 0.1700 0.1750 15,000 +0.00(+2.94%)
Oct 02, 2023 0.1700 0.1700 0.1700 0.1700 65,576 -0.00(-2.86%)
Sep 29, 2023 0.1750 0.1750 0.1750 0.1750 4,175 +0.00(+2.94%)
Sep 28, 2023 0.1750 0.1750 0.1700 0.1700 74,629 +0.00(+0.00%)
Sep 27, 2023 0.1750 0.1750 0.1700 0.1700 77,500 -0.01(-5.56%)
Sep 26, 2023 0.1850 0.1850 0.1800 0.1800 108,500 -0.01(-2.70%)
Sep 25, 2023 0.1850 0.1900 0.1850 0.1850 89,500 -0.01(-2.63%)
Sep 22, 2023 0.1900 0.1950 0.1900 0.1900 88,500 +0.00(+0.00%)
Sep 21, 2023 0.1950 0.2000 0.1900 0.1900 86,000 +0.00(+0.00%)
Sep 20, 2023 0.1950 0.1950 0.1900 0.1900 38,552 -0.01(-5.00%)
Sep 19, 2023 0.1950 0.2000 0.1900 0.2000 26,000 +0.00(+0.00%)
Sep 18, 2023 0.2000 0.2200 0.1950 0.2000 154,800 +0.01(+2.56%)
Sep 15, 2023 0.1800 0.1950 0.1800 0.1950 135,033 +0.02(+8.33%)
Sep 14, 2023 0.1900 0.1900 0.1800 0.1800 140,000 +0.00(+0.00%)
Sep 13, 2023 0.1850 0.1900 0.1800 0.1800 103,460 +0.00(+0.00%)
Sep 12, 2023 0.1750 0.1800 0.1750 0.1800 74,098 +0.01(+2.86%)
Sep 11, 2023 0.1850 0.1850 0.1750 0.1750 81,154 -0.01(-2.78%)
Sep 08, 2023 0.1850 0.1850 0.1800 0.1800 124,635 -0.01(-2.70%)
Sep 07, 2023 0.1900 0.1900 0.1850 0.1850 30,500 +0.00(+0.00%)
Sep 06, 2023 0.1800 0.2100 0.1800 0.1850 441,120 +0.00(+0.00%)
Sep 05, 2023 0.1850 0.1900 0.1850 0.1850 312,000 +0.00(+0.00%)
Sep 01, 2023 0.1850 0 +0.01(+2.78%)
Aug 31, 2023 0.1950 0.1950 0.1800 0.1800 177,258 -0.01(-2.70%)
Aug 30, 2023 0.1800 0.1900 0.1800 0.1850 205,400 +0.01(+2.78%)
Aug 29, 2023 0.1700 0.1800 0.1700 0.1800 126,000 +0.01(+2.86%)
Aug 28, 2023 0.1750 0.1750 0.1750 0.1750 6,530 +0.00(+2.94%)
Aug 25, 2023 0.1750 0.1750 0.1700 0.1700 180,300 -0.00(-2.86%)
Aug 24, 2023 0.1750 0.1750 0.1750 0.1750 111,500 +0.00(+0.00%)
Aug 23, 2023 0.1750 0.1800 0.1750 0.1750 125,115 +0.00(+0.00%)
Aug 22, 2023 0.1650 0.1800 0.1650 0.1750 147,206 +0.01(+6.06%)
Aug 21, 2023 0.1750 0.1750 0.1650 0.1650 54,000 -0.01(-5.71%)
Aug 18, 2023 0.1750 0.1750 0.1700 0.1750 99,945 +0.00(+2.94%)
Aug 17, 2023 0.1650 0.1800 0.1650 0.1700 94,050 +0.01(+3.03%)
Aug 16, 2023 0.1550 0.1650 0.1550 0.1650 135,000 +0.00(+0.00%)
Aug 15, 2023 0.1650 0.1650 0.1600 0.1650 70,800 +0.00(+0.00%)
Aug 14, 2023 0.1650 0.1650 0.1600 0.1650 34,000 +0.01(+3.13%)
Aug 11, 2023 0.1650 0.1650 0.1600 0.1600 65,897 -0.01(-3.03%)
Aug 10, 2023 0.1650 0.1650 0.1650 0.1650 29,060 +0.00(+0.00%)
Aug 09, 2023 0.1650 0.1650 0.1600 0.1650 102,500 +0.00(+0.00%)
Aug 08, 2023 0.1650 0.1650 0.1600 0.1650 94,625 +0.00(+0.00%)
Aug 04, 2023 0.1650 0 +0.00(+0.00%)
Aug 03, 2023 0.1650 0.1650 0.1650 0.1650 85,774 +0.00(+0.00%)
Aug 02, 2023 0.1700 0.1700 0.1650 0.1650 111,126 -0.01(-2.94%)
Aug 01, 2023 0.1700 0.1750 0.1700 0.1700 426,900 -0.00(-2.86%)
Jul 31, 2023 0.1650 0.1750 0.1650 0.1750 98,602 +0.01(+9.37%)
Jul 28, 2023 0.1750 0.1750 0.1600 0.1600 3,100,507 -0.01(-8.57%)
Jul 27, 2023 0.1800 0.1800 0.1700 0.1750 90,990 -0.01(-2.78%)
Jul 26, 2023 0.1750 0.1850 0.1750 0.1800 295,461 +0.01(+2.86%)
Jul 25, 2023 0.1700 0.1750 0.1700 0.1750 331,824 +0.01(+6.06%)
Jul 24, 2023 0.1700 0.1700 0.1650 0.1650 82,900 -0.01(-2.94%)
Jul 21, 2023 0.1750 0.1750 0.1700 0.1700 224,000 -0.00(-2.86%)
Jul 20, 2023 0.1700 0.1750 0.1650 0.1750 57,955 +0.01(+6.06%)
Jul 19, 2023 0.1550 0.1650 0.1550 0.1650 274,001 +0.02(+10.00%)
Jul 18, 2023 0.1400 0.1500 0.1400 0.1500 405,000 +0.01(+3.45%)
Jul 17, 2023 0.1400 0.1450 0.1400 0.1450 136,248 +0.00(+3.57%)
Jul 14, 2023 0.1400 0.1400 0.1400 0.1400 20,500 +0.00(+0.00%)
Jul 13, 2023 0.1400 0.1400 0.1400 0.1400 20,000 +0.00(+0.00%)
Jul 12, 2023 0.1450 0.1450 0.1400 0.1400 23,200 +0.00(+0.00%)
Jul 11, 2023 0.1400 0.1400 0.1400 0.1400 90,500 +0.01(+3.70%)
Jul 10, 2023 0.1400 0.1400 0.1350 0.1350 59,000 -0.01(-3.57%)
Jul 07, 2023 0.1350 0.1450 0.1350 0.1400 190,285 +0.00(+0.00%)
Jul 06, 2023 0.1400 0.1400 0.1400 0.1400 121,000 +0.01(+3.70%)
Jul 05, 2023 0.1400 0.1400 0.1350 0.1350 291,302 -0.01(-3.57%)
Jul 04, 2023 0.1450 0.1450 0.1400 0.1400 78,800 +0.00(+0.00%)
Jun 29, 2023 0.1400 0 +0.00(+0.00%)
Jun 28, 2023 0.1400 0.1400 0.1400 0.1400 50,900 +0.00(+0.00%)
Jun 27, 2023 0.1400 0.1400 0.1400 0.1400 15,000 +0.01(+3.70%)
Jun 26, 2023 0.1350 0.1350 0.1350 0.1350 127,200 +0.00(+0.00%)
Jun 23, 2023 0.1350 0.1350 0.1350 0.1350 45,800 +0.00(+0.00%)
Jun 22, 2023 0.1400 0.1400 0.1350 0.1350 187,000 -0.01(-3.57%)
Jun 21, 2023 0.1450 0.1450 0.1400 0.1400 87,902 -0.00(-3.45%)
Jun 20, 2023 0.1400 0.1450 0.1400 0.1450 39,500 +0.00(+3.57%)
Jun 19, 2023 0.1400 0.1400 0.1400 0.1400 34,000 -0.00(-3.45%)
Jun 16, 2023 0.1450 0.1450 0.1400 0.1450 57,200 -0.01(-3.33%)
Jun 15, 2023 0.1500 0.1500 0.1500 0.1500 3,000 -0.02(-14.29%)
May 08, 2023 0.1700 0.1750 0.1700 0.1750 46,500 +0.00(+2.94%)
May 05, 2023 0.1750 0.1750 0.1700 0.1700 115,000 +0.00(+0.00%)
May 04, 2023 0.1700 0.1700 0.1700 0.1700 20,530 +0.00(+0.00%)
May 03, 2023 0.1600 0.1750 0.1600 0.1700 291,650 +0.01(+3.03%)
May 02, 2023 0.1600 0.1650 0.1600 0.1650 25,000 +0.01(+3.13%)
May 01, 2023 0.1600 0.1600 0.1550 0.1600 183,000 +0.01(+6.67%)
Apr 28, 2023 0.1500 0.1500 0.1500 0.1500 12,000 -0.01(-3.23%)
Apr 27, 2023 0.1500 0.1550 0.1500 0.1550 44,000 +0.01(+3.33%)
Apr 26, 2023 0.1500 0.1500 0.1500 0.1500 50,500 +0.00(+0.00%)
Apr 25, 2023 0.1500 0.1500 0.1500 0.1500 51,000 +0.01(+3.45%)
Apr 24, 2023 0.1450 0.1450 0.1450 0.1450 34,400 -0.01(-3.33%)
Apr 20, 2023 0.1500 0 +0.00(+0.00%)
Apr 19, 2023 0.1600 0.1600 0.1500 0.1500 48,750 -0.01(-3.23%)
Apr 18, 2023 0.1550 0.1600 0.1550 0.1550 67,000 +0.00(+0.00%)
Apr 17, 2023 0.1650 0.1700 0.1550 0.1550 140,600 -0.01(-6.06%)
Apr 14, 2023 0.1650 0.1650 0.1600 0.1650 174,000 +0.01(+3.13%)
Apr 13, 2023 0.1500 0.1600 0.1500 0.1600 41,010 +0.01(+3.23%)
Apr 12, 2023 0.1550 0.1550 0.1550 0.1550 36,000 +0.00(+0.00%)
Apr 11, 2023 0.1500 0.1550 0.1500 0.1550 209,700 +0.01(+3.33%)
Apr 10, 2023 0.1500 0.1500 0.1500 0.1500 84,037 +0.00(+0.00%)
Apr 06, 2023 0.1500 0 +0.01(+7.14%)
Apr 05, 2023 0.1400 0.1500 0.1350 0.1400 296,142 +0.00(+0.00%)
Apr 04, 2023 0.1400 0.1400 0.1400 0.1400 2,500 +0.00(+0.00%)
Apr 03, 2023 0.1400 0.1400 0.1350 0.1400 19,300 +0.01(+3.70%)
Mar 31, 2023 0.1350 0.1350 0.1350 0.1350 31,800 +0.01(+3.85%)
Mar 30, 2023 0.1300 0.1300 0.1300 0.1300 227,500 +0.00(+0.00%)
Mar 29, 2023 0.1400 0.1400 0.1300 0.1300 122,500 -0.01(-3.70%)
Mar 28, 2023 0.1350 0.1350 0.1350 0.1350 1,000 -0.01(-3.57%)
Mar 27, 2023 0.1400 0.1400 0.1300 0.1400 33,400 +0.00(+0.00%)
Mar 24, 2023 0.1400 0.1400 0.1400 0.1400 11,400 +0.01(+3.70%)
Mar 23, 2023 0.1350 0.1350 0.1350 0.1350 5,000 +0.00(+0.00%)
Mar 22, 2023 0.1350 0.1350 0.1350 0.1350 80,500 +0.00(+0.00%)
Mar 21, 2023 0.1350 0.1350 0.1350 0.1350 41,500 +0.00(+0.00%)
Mar 20, 2023 0.1500 0.1500 0.1250 0.1350 693,345 -0.01(-10.00%)
Mar 17, 2023 0.1500 0.1500 0.1500 0.1500 25,370 -0.01(-3.23%)
Mar 16, 2023 0.1550 0.1650 0.1450 0.1550 280,000 -0.01(-3.13%)
Mar 15, 2023 0.1650 0.1650 0.1550 0.1600 24,000 -0.00(-1.84%)
Mar 14, 2023 0.1600 0.1650 0.1580 0.1630 305,500 +0.00(+1.88%)
Mar 13, 2023 0.1600 0.1600 0.1500 0.1600 123,324 +0.01(+3.23%)
Mar 10, 2023 0.1550 0.1600 0.1550 0.1550 182,300 +0.00(+0.00%)
Mar 09, 2023 0.1650 0.1650 0.1500 0.1550 142,500 -0.01(-6.06%)
Mar 08, 2023 0.1600 0.1650 0.1600 0.1650 91,505 +0.00(+0.00%)
Mar 07, 2023 0.1600 0.1650 0.1600 0.1650 254,500 +0.01(+6.45%)
Mar 06, 2023 0.1450 0.1550 0.1400 0.1550 712,590 +0.01(+6.90%)
Mar 03, 2023 0.1450 0.1450 0.1400 0.1450 81,500 +0.00(+0.00%)
Mar 02, 2023 0.1450 0.1450 0.1450 0.1450 93,000 +0.00(+0.00%)
Mar 01, 2023 0.1400 0.1450 0.1400 0.1450 69,336 +0.00(+3.57%)
Feb 28, 2023 0.1400 0.1400 0.1400 0.1400 59,500 +0.00(+0.00%)
Feb 27, 2023 0.1400 0.1400 0.1400 0.1400 50,000 +0.00(+0.00%)
Feb 24, 2023 0.1400 0.1400 0.1400 0.1400 290,500 +0.00(+0.00%)
Feb 23, 2023 0.1400 0.1400 0.1400 0.1400 47,500 +0.01(+3.70%)
Feb 22, 2023 0.1400 0.1400 0.1350 0.1350 44,500 -0.01(-3.57%)
Feb 21, 2023 0.1350 0.1400 0.1350 0.1400 166,800 +0.01(+3.70%)
Feb 17, 2023 0.1350 0 +0.01(+3.85%)
Feb 16, 2023 0.1250 0.1350 0.1250 0.1300 364,500 +0.00(+0.00%)
Feb 15, 2023 0.1250 0.1300 0.1250 0.1300 105,000 +0.01(+8.33%)
Feb 13, 2023 0.1200 0 -0.01(-4.00%)
Feb 10, 2023 0.1200 0.1250 0.1200 0.1250 223,025 +0.01(+4.17%)
Feb 09, 2023 0.1200 0.1200 0.1200 0.1200 286,725 +0.00(+0.00%)
Feb 08, 2023 0.1200 0.1200 0.1200 0.1200 50,000 +0.00(+0.00%)
Feb 07, 2023 0.1200 0.1200 0.1200 0.1200 30,500 +0.00(+0.00%)
Feb 06, 2023 0.1200 0.1200 0.1200 0.1200 356,500 +0.00(+0.00%)
Feb 03, 2023 0.1300 0.1300 0.1200 0.1200 432,800 -0.01(-7.69%)
Feb 02, 2023 0.1250 0.1300 0.1250 0.1300 341,066 +0.01(+8.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.