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 )

0.3450 +0.0050 (+1.47%)
Streaming Delayed Price Updated: 10:48 AM EDT, Sep 20, 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 (%)
Sep 20, 2024 0.3400 0.3450 0.3400 0.3450 19,600 +0.00(+1.47%)
Sep 19, 2024 0.3400 0.3400 0.3400 0.3400 3,000 +0.00(+0.00%)
Sep 18, 2024 0.3200 0.3400 0.3200 0.3400 70,500 +0.03(+9.68%)
Sep 17, 2024 0.3150 0.3150 0.3100 0.3100 5,521 +0.00(+0.00%)
Sep 16, 2024 0.3150 0.3150 0.3100 0.3100 4,685 +0.00(+0.00%)
Sep 13, 2024 0.3300 0.3300 0.3100 0.3100 27,879 -0.03(-7.46%)
Sep 12, 2024 0.3400 0.3400 0.3300 0.3350 7,510 -0.01(-1.47%)
Sep 11, 2024 0.3350 0.3400 0.3350 0.3400 27,500 +0.00(+0.00%)
Sep 10, 2024 0.3400 0.3400 0.3400 0.3400 11,500 +0.00(+0.00%)
Sep 09, 2024 0.3500 0.3500 0.3350 0.3400 83,455 -0.01(-4.23%)
Sep 06, 2024 0.3450 0.3550 0.3450 0.3550 177,500 +0.01(+1.43%)
Sep 05, 2024 0.3550 0.3650 0.3500 0.3500 31,510 +0.01(+4.48%)
Sep 04, 2024 0.3500 0.3500 0.3350 0.3350 6,500 -0.02(-6.94%)
Sep 03, 2024 0.3400 0.3600 0.3400 0.3600 11,850 +0.01(+1.41%)
Aug 29, 2024 0.3550 0 -0.01(-1.39%)
Aug 28, 2024 0.3600 0.3600 0.3500 0.3600 24,400 +0.00(+0.00%)
Aug 27, 2024 0.3600 0.3600 0.3600 0.3600 7,000 +0.02(+4.35%)
Aug 26, 2024 0.3600 0.3600 0.3450 0.3450 12,000 -0.02(-5.48%)
Aug 23, 2024 0.3600 0.3650 0.3600 0.3650 34,000 +0.02(+4.29%)
Aug 22, 2024 0.3300 0.3500 0.3300 0.3500 32,325 +0.02(+6.06%)
Aug 21, 2024 0.3300 0.3300 0.3300 0.3300 5,000 +0.01(+3.13%)
Aug 20, 2024 0.3250 0.3250 0.3200 0.3200 3,500 -0.01(-1.54%)
Aug 19, 2024 0.3250 0.3250 0.3250 0.3250 25,679 -0.02(-7.14%)
Aug 16, 2024 0.3400 0.3500 0.3400 0.3500 12,500 +0.01(+2.94%)
Aug 15, 2024 0.3200 0.3450 0.3200 0.3400 225,000 +0.03(+9.68%)
Aug 14, 2024 0.3200 0.3200 0.3100 0.3100 30,000 -0.01(-3.13%)
Aug 13, 2024 0.3100 0.3200 0.3100 0.3200 19,300 +0.01(+3.23%)
Aug 12, 2024 0.3200 0.3200 0.3100 0.3100 5,700 -0.01(-3.13%)
Aug 09, 2024 0.3200 0.3200 0.3200 0.3200 31,000 +0.01(+1.59%)
Aug 07, 2024 0.3150 0 +0.01(+1.61%)
Aug 06, 2024 0.3400 0.3600 0.2750 0.3100 84,338 -0.04(-12.68%)
Aug 01, 2024 0.3550 0 -0.01(-1.39%)
Jul 31, 2024 0.3600 0.3600 0.3600 0.3600 1,500 +0.00(+0.00%)
Jul 30, 2024 0.3600 0.3600 0.3450 0.3600 26,250 +0.00(+0.00%)
Jul 29, 2024 0.3550 0.3600 0.3550 0.3600 17,024 +0.00(+0.00%)
Jul 26, 2024 0.3750 0.3750 0.3600 0.3600 29,800 -0.01(-2.70%)
Jul 25, 2024 0.3700 0.3900 0.3700 0.3700 93,750 +0.01(+1.37%)
Jul 24, 2024 0.3650 0.3650 0.3650 0.3650 500 +0.00(+0.00%)
Jul 23, 2024 0.3700 0.3700 0.3650 0.3650 1,125 +0.00(+0.00%)
Jul 22, 2024 0.3700 0.3700 0.3650 0.3650 25,979 -0.02(-5.19%)
Jul 19, 2024 0.3850 0.3850 0.3700 0.3850 64,500 +0.00(+0.00%)
Jul 18, 2024 0.3900 0.4000 0.3850 0.3850 81,500 +0.00(+0.00%)
Jul 17, 2024 0.3700 0.3850 0.3700 0.3850 30,500 -0.01(-1.28%)
Jul 16, 2024 0.3800 0.3900 0.3800 0.3900 30,500 +0.00(+0.00%)
Jul 15, 2024 0.3900 0.3950 0.3850 0.3900 92,268 +0.01(+2.63%)
Jul 12, 2024 0.3500 0.3800 0.3500 0.3800 86,660 +0.04(+10.14%)
Jul 11, 2024 0.3300 0.3500 0.3300 0.3450 123,000 +0.01(+4.55%)
Jul 10, 2024 0.3300 0.3300 0.3300 0.3300 30,000 +0.00(+0.00%)
Jul 09, 2024 0.3500 0.3500 0.3300 0.3300 24,000 +0.01(+3.13%)
Jul 08, 2024 0.3450 0.3450 0.3200 0.3200 23,145 -0.02(-4.48%)
Jul 05, 2024 0.3100 0.3600 0.3100 0.3350 53,094 -0.01(-1.47%)
Jul 04, 2024 0.3200 0.3400 0.3200 0.3400 40,400 +0.01(+3.03%)
Jul 03, 2024 0.3250 0.3300 0.3250 0.3300 35,500 +0.01(+1.54%)
Jul 02, 2024 0.3250 0.3250 0.3250 0.3250 1,521 +0.02(+6.56%)
Jun 28, 2024 0.3050 0 -0.02(-6.15%)
Jun 27, 2024 0.3200 0.3250 0.3200 0.3250 16,500 +0.03(+8.33%)
Jun 26, 2024 0.3000 0.3000 0.3000 0.3000 49,500 -0.02(-4.76%)
Jun 25, 2024 0.3000 0.3150 0.3000 0.3150 22,928 +0.02(+6.78%)
Jun 24, 2024 0.3050 0.3050 0.2950 0.2950 90,180 -0.01(-3.28%)
Jun 21, 2024 0.3250 0.3250 0.3000 0.3050 161,000 -0.02(-4.69%)
Jun 20, 2024 0.3200 0.3250 0.3200 0.3200 89,000 +0.00(+0.00%)
Jun 19, 2024 0.3200 0.3300 0.3150 0.3200 365,000 +0.00(+0.00%)
Jun 18, 2024 0.3200 0.3200 0.3150 0.3200 44,412 +0.00(+0.00%)
Jun 17, 2024 0.3150 0.3200 0.3150 0.3200 59,500 +0.01(+1.59%)
Jun 14, 2024 0.3150 0.3150 0.3150 0.3150 5,000 -0.01(-1.56%)
Jun 13, 2024 0.3300 0.3300 0.3200 0.3200 53,000 +0.01(+1.59%)
Jun 12, 2024 0.3300 0.3300 0.3150 0.3150 84,000 +0.00(+0.00%)
Jun 10, 2024 0.3150 0 -0.02(-4.55%)
Jun 07, 2024 0.3200 0.3300 0.3100 0.3300 65,000 +0.02(+4.76%)
Jun 06, 2024 0.3400 0.3400 0.3150 0.3150 57,600 -0.02(-5.97%)
Jun 05, 2024 0.3200 0.3350 0.3150 0.3350 86,125 +0.02(+6.35%)
Jun 04, 2024 0.2950 0.3250 0.2950 0.3150 154,102 +0.03(+8.62%)
Jun 03, 2024 0.2800 0.2950 0.2800 0.2900 70,250 +0.01(+3.57%)
May 31, 2024 0.2850 0.2850 0.2700 0.2800 15,500 +0.00(+0.00%)
May 30, 2024 0.2800 0.2850 0.2750 0.2800 168,925 +0.01(+3.70%)
May 29, 2024 0.2700 0.2850 0.2700 0.2700 37,500 -0.01(-5.26%)
May 28, 2024 0.2700 0.2850 0.2700 0.2850 33,000 +0.01(+5.56%)
May 27, 2024 0.2700 0.2700 0.2700 0.2700 3,700 +0.00(+0.00%)
May 24, 2024 0.2700 0.2700 0.2700 0.2700 3,515 -0.02(-6.90%)
May 23, 2024 0.2750 0.2900 0.2750 0.2900 91,250 +0.02(+7.41%)
May 22, 2024 0.2650 0.2700 0.2650 0.2700 39,000 +0.01(+3.85%)
May 21, 2024 0.2400 0.2800 0.2400 0.2600 93,336 +0.01(+4.00%)
May 17, 2024 0.2500 0 +0.02(+6.38%)
May 16, 2024 0.2400 0.2400 0.2350 0.2350 13,500 -0.01(-2.08%)
May 15, 2024 0.2400 0.2400 0.2300 0.2400 44,500 +0.01(+4.35%)
May 14, 2024 0.2300 0.2400 0.2300 0.2300 68,500 +0.01(+2.22%)
May 13, 2024 0.2500 0.2500 0.2250 0.2250 125,505 -0.03(-11.76%)
May 09, 2024 0.2550 0 -0.02(-5.56%)
May 08, 2024 0.2600 0.2700 0.2600 0.2700 28,250 +0.02(+5.88%)
May 07, 2024 0.2550 0.2550 0.2550 0.2550 5,000 +0.00(+0.00%)
May 06, 2024 0.2500 0.2550 0.2450 0.2550 103,276 -0.01(-3.77%)
May 03, 2024 0.2550 0.2650 0.2550 0.2650 46,000 -0.01(-3.64%)
May 02, 2024 0.2750 0.2750 0.2750 0.2750 1,270 +0.01(+3.77%)
May 01, 2024 0.2650 0.2700 0.2600 0.2650 51,000 +0.00(+0.00%)
Apr 30, 2024 0.2800 0.2800 0.2650 0.2650 86,527 -0.02(-5.36%)
Apr 29, 2024 0.2800 0.2800 0.2800 0.2800 30,000 +0.00(+0.00%)
Apr 26, 2024 0.2850 0.2850 0.2800 0.2800 55,000 +0.01(+3.70%)
Apr 25, 2024 0.2800 0.2800 0.2700 0.2700 20,500 -0.02(-6.90%)
Apr 24, 2024 0.2900 0.2900 0.2800 0.2900 47,000 +0.01(+1.75%)
Apr 23, 2024 0.2750 0.2850 0.2750 0.2850 39,229 -0.01(-3.39%)
Apr 22, 2024 0.2700 0.2950 0.2700 0.2950 21,200 +0.03(+11.32%)
Apr 19, 2024 0.2550 0.2650 0.2550 0.2650 12,000 +0.00(+0.00%)
Apr 18, 2024 0.2650 0.2650 0.2650 0.2650 49,145 +0.00(+0.00%)
Apr 17, 2024 0.2700 0.2700 0.2500 0.2650 87,000 -0.01(-1.85%)
Apr 16, 2024 0.2700 0.2700 0.2700 0.2700 43,500 -0.01(-1.82%)
Apr 15, 2024 0.2600 0.2750 0.2600 0.2750 146,000 +0.02(+7.84%)
Apr 12, 2024 0.2650 0.2650 0.2550 0.2550 73,000 -0.02(-5.56%)
Apr 11, 2024 0.2700 0.2700 0.2600 0.2700 40,600 -0.01(-1.82%)
Apr 10, 2024 0.2850 0.2850 0.2600 0.2750 143,000 +0.00(+0.00%)
Apr 09, 2024 0.2850 0.2850 0.2700 0.2750 40,809 -0.01(-5.17%)
Apr 08, 2024 0.2900 0.2900 0.2750 0.2900 69,800 -0.01(-1.69%)
Apr 05, 2024 0.2800 0.3000 0.2700 0.2950 131,767 +0.02(+7.27%)
Apr 04, 2024 0.2650 0.2750 0.2650 0.2750 32,500 +0.02(+5.77%)
Apr 03, 2024 0.2300 0.2600 0.2300 0.2600 45,500 +0.03(+13.04%)
Apr 02, 2024 0.2100 0.2300 0.2000 0.2300 86,218 +0.03(+12.20%)
Apr 01, 2024 0.2100 0.2100 0.2050 0.2050 9,500 +0.00(+2.50%)
Mar 27, 2024 0.2000 0 -0.01(-4.76%)
Mar 26, 2024 0.2200 0.2200 0.2100 0.2100 11,700 -0.01(-4.55%)
Mar 25, 2024 0.2200 0.2200 0.2150 0.2200 66,044 +0.01(+2.33%)
Mar 21, 2024 0.2150 0 -0.01(-2.27%)
Mar 20, 2024 0.2150 0.2200 0.2150 0.2200 73,500 +0.01(+2.33%)
Mar 19, 2024 0.2150 0.2200 0.2150 0.2150 110,500 +0.00(+0.00%)
Mar 18, 2024 0.2150 0.2150 0.2100 0.2150 158,001 +0.00(+0.00%)
Mar 14, 2024 0.2150 0 +0.01(+7.50%)
Mar 13, 2024 0.2050 0.2150 0.2000 0.2000 85,500 -0.02(-9.09%)
Mar 12, 2024 0.2200 0.2200 0.2200 0.2200 89,500 +0.01(+2.33%)
Mar 11, 2024 0.2150 0.2150 0.2050 0.2150 28,000 -0.01(-2.27%)
Mar 08, 2024 0.2150 0.2200 0.2150 0.2200 16,500 +0.00(+0.00%)
Mar 07, 2024 0.2150 0.2200 0.2150 0.2200 10,010 +0.00(+0.00%)
Mar 06, 2024 0.2100 0.2250 0.2100 0.2200 326,000 +0.01(+4.76%)
Mar 05, 2024 0.2100 0.2100 0.2100 0.2100 100,000 -0.01(-4.55%)
Mar 04, 2024 0.2000 0.2200 0.2000 0.2200 243,747 +0.01(+4.76%)
Mar 01, 2024 0.2100 0.2100 0.2100 0.2100 5,000 +0.00(+0.00%)
Feb 29, 2024 0.2100 0.2100 0.2100 0.2100 28,500 +0.00(+0.00%)
Feb 28, 2024 0.2150 0.2150 0.2100 0.2100 202,928 -0.01(-4.55%)
Feb 27, 2024 0.2200 0.2200 0.2200 0.2200 91,050 +0.01(+4.76%)
Feb 26, 2024 0.2250 0.2250 0.2100 0.2100 211,000 -0.02(-6.67%)
Feb 23, 2024 0.2250 0.2250 0.2250 0.2250 2,000 -0.01(-2.17%)
Feb 22, 2024 0.2100 0.2300 0.2100 0.2300 174,650 +0.02(+9.52%)
Feb 21, 2024 0.2000 0.2150 0.1900 0.2100 70,500 +0.01(+5.00%)
Feb 20, 2024 0.2000 0.2000 0.2000 0.2000 39,500 +0.00(+0.00%)
Feb 16, 2024 0.2000 0 +0.01(+5.26%)
Feb 15, 2024 0.1900 0.1900 0.1900 0.1900 2,000 +0.01(+2.70%)
Feb 14, 2024 0.1900 0.1900 0.1800 0.1850 81,700 -0.01(-5.13%)
Feb 13, 2024 0.2150 0.2150 0.1950 0.1950 464,403 -0.02(-9.30%)
Feb 12, 2024 0.2200 0.2200 0.2150 0.2150 5,510 +0.00(+0.00%)
Feb 08, 2024 0.2150 0 -0.02(-6.52%)
Feb 07, 2024 0.2250 0.2300 0.2200 0.2300 50,500 +0.00(+0.00%)
Feb 06, 2024 0.2200 0.2350 0.2200 0.2300 121,527 +0.01(+2.22%)
Feb 05, 2024 0.2350 0.2400 0.2250 0.2250 60,000 -0.01(-2.17%)
Feb 02, 2024 0.2300 0.2300 0.2300 0.2300 74,000 -0.00(-2.13%)
Feb 01, 2024 0.2350 0.2350 0.2350 0.2350 105,000 -0.01(-2.08%)
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%)
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.