Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canada Nickel Company Inc (OP: CNIKF )

1.085 -0.025 (-2.25%)
Streaming Delayed Price Updated: 3:24 PM EDT, Apr 26, 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 (%)
Dec 31, 2020 1.500 1.500 1.500 49,072 -0.03(-1.92%)
Dec 30, 2020 1.450 1.608 1.450 1.529 49,072 -0.00(-0.25%)
Dec 29, 2020 1.600 1.619 1.510 1.533 105,527 -0.07(-4.18%)
Dec 28, 2020 1.620 1.780 1.450 1.600 113,702 +0.10(+6.60%)
Dec 24, 2020 1.492 1.545 1.482 1.501 26,900 +0.02(+1.42%)
Dec 23, 2020 1.510 1.540 1.470 1.480 69,432 -0.02(-1.45%)
Dec 22, 2020 1.520 1.545 1.495 1.502 91,413 -0.01(-0.88%)
Dec 21, 2020 1.600 1.640 1.506 1.515 52,720 -0.06(-3.50%)
Dec 18, 2020 1.584 1.610 1.532 1.570 42,100 +0.01(+0.64%)
Dec 17, 2020 1.560 1.580 1.520 1.560 48,232 +0.02(+1.37%)
Dec 16, 2020 1.590 1.615 1.524 1.539 80,396 -0.02(-1.57%)
Dec 15, 2020 1.539 1.587 1.520 1.563 73,701 +0.03(+2.28%)
Dec 14, 2020 1.440 1.570 1.440 1.528 109,808 +0.08(+5.73%)
Dec 11, 2020 1.460 1.480 1.430 1.446 58,000 -0.01(-0.78%)
Dec 10, 2020 1.455 1.480 1.449 1.457 21,582 +0.01(+0.48%)
Dec 09, 2020 1.495 1.495 1.419 1.450 37,352 -0.00(-0.01%)
Dec 08, 2020 1.200 1.490 1.200 1.450 62,737 -0.04(-2.67%)
Dec 07, 2020 1.430 1.500 1.430 1.490 20,405 +0.02(+1.36%)
Dec 04, 2020 1.430 1.470 1.430 1.470 22,100 +0.03(+2.44%)
Dec 03, 2020 1.485 1.485 1.403 1.435 56,238 -0.04(-3.04%)
Dec 02, 2020 1.441 1.490 1.430 1.480 58,324 +0.05(+3.50%)
Dec 01, 2020 1.513 1.529 1.430 1.430 52,684 -0.08(-5.30%)
Nov 30, 2020 1.590 1.600 1.510 1.510 42,837 +0.00(+0.13%)
Nov 27, 2020 1.518 1.555 1.508 1.508 30,600 +0.01(+0.53%)
Nov 25, 2020 1.510 1.600 1.468 1.500 106,300 -0.02(-1.32%)
Nov 24, 2020 1.520 1.560 1.450 1.520 99,607 -0.03(-2.15%)
Nov 23, 2020 1.599 1.600 1.520 1.553 74,918 -0.01(-0.42%)
Nov 20, 2020 1.585 1.590 1.541 1.560 56,000 -0.01(-0.64%)
Nov 19, 2020 1.600 1.633 1.550 1.570 67,585 -0.07(-4.27%)
Nov 18, 2020 1.750 1.750 1.630 1.640 87,452 -0.03(-1.68%)
Nov 17, 2020 1.620 1.680 1.612 1.668 126,947 +0.06(+3.60%)
Nov 16, 2020 1.556 1.800 1.549 1.610 42,328 +0.05(+3.21%)
Nov 13, 2020 1.570 1.600 1.540 1.560 78,600 +0.01(+0.65%)
Nov 12, 2020 1.572 1.584 1.528 1.550 29,868 +0.03(+1.75%)
Nov 11, 2020 1.506 1.555 1.506 1.523 23,462 -0.01(-0.88%)
Nov 10, 2020 1.580 1.599 1.514 1.537 46,943 -0.04(-2.73%)
Nov 09, 2020 1.550 1.590 1.520 1.580 77,006 +0.02(+1.28%)
Nov 06, 2020 1.514 1.676 1.490 1.560 69,400 +0.05(+3.31%)
Nov 05, 2020 1.561 1.582 1.500 1.510 102,005 +0.04(+3.00%)
Nov 04, 2020 1.560 1.596 1.460 1.466 64,026 -0.09(-6.03%)
Nov 03, 2020 1.668 1.668 1.550 1.560 75,757 +0.01(+0.60%)
Nov 02, 2020 1.540 1.624 1.533 1.551 38,306 +0.05(+3.38%)
Oct 30, 2020 1.480 1.515 1.434 1.500 96,800 +0.06(+4.17%)
Oct 29, 2020 1.480 1.500 1.400 1.440 81,777 +0.02(+1.34%)
Oct 28, 2020 1.601 1.601 1.380 1.421 81,546 -0.12(-7.73%)
Oct 27, 2020 1.430 1.607 1.420 1.540 150,242 +0.11(+7.69%)
Oct 26, 2020 1.580 1.608 1.420 1.430 210,581 -0.18(-11.31%)
Oct 23, 2020 1.753 1.761 1.561 1.612 83,300 -0.05(-2.72%)
Oct 22, 2020 1.670 1.820 1.635 1.657 126,474 +0.03(+1.74%)
Oct 21, 2020 1.405 1.674 1.405 1.629 74,677 +0.08(+5.10%)
Oct 20, 2020 1.460 1.560 1.440 1.550 98,020 +0.09(+6.16%)
Oct 19, 2020 1.420 1.555 1.420 1.460 85,223 +0.06(+4.29%)
Oct 16, 2020 1.387 1.400 1.340 1.400 24,300 +0.04(+2.58%)
Oct 15, 2020 1.350 1.500 1.295 1.365 69,037 +0.01(+1.10%)
Oct 14, 2020 1.403 1.470 1.350 1.350 79,641 -0.06(-4.38%)
Oct 13, 2020 1.440 1.470 1.400 1.412 65,487 -0.03(-1.96%)
Oct 12, 2020 1.370 1.470 1.370 1.440 67,447 +0.03(+2.13%)
Oct 09, 2020 1.380 1.420 1.360 1.410 61,700 +0.03(+2.17%)
Oct 08, 2020 1.350 1.390 1.350 1.380 50,544 +0.04(+2.99%)
Oct 07, 2020 1.311 1.368 1.302 1.340 90,248 +0.06(+4.69%)
Oct 06, 2020 1.379 1.405 1.275 1.280 103,476 -0.08(-5.64%)
Oct 05, 2020 1.342 1.400 1.342 1.357 124,838 +0.06(+4.35%)
Oct 02, 2020 1.290 1.390 1.270 1.300 58,100 -0.03(-1.98%)
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.