Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Canada Nickel Company Inc (OP: CNIKF )

0.8772 -0.0064 (-0.72%)
Streaming Delayed Price Updated: 12:55 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 0.9240 0.9498 0.8740 0.8836 19,717 -0.03(-2.90%)
Jun 14, 2024 0.9192 0.9242 0.8930 0.9100 10,472 -0.01(-1.09%)
Jun 13, 2024 0.8810 0.9500 0.8810 0.9200 33,115 -0.02(-1.60%)
Jun 12, 2024 0.9541 0.9541 0.9200 0.9350 33,918 +0.00(+0.38%)
Jun 11, 2024 0.9557 0.9557 0.9218 0.9315 20,925 -0.04(-3.91%)
Jun 10, 2024 0.9623 0.9694 0.9600 0.9694 11,196 +0.01(+1.30%)
Jun 07, 2024 0.9650 0.9820 0.9570 0.9570 14,701 -0.02(-2.35%)
Jun 06, 2024 0.9802 0.9964 0.9771 0.9800 37,494 +0.01(+1.02%)
Jun 05, 2024 1.010 1.010 0.9701 0.9701 18,512 -0.02(-1.90%)
Jun 04, 2024 1.020 1.020 0.9889 0.9889 34,075 -0.03(-3.05%)
Jun 03, 2024 1.030 1.030 1.020 1.020 8,600 +0.00(+0.07%)
May 31, 2024 1.030 1.030 1.019 1.019 36,477 +0.00(+0.13%)
May 30, 2024 1.020 1.020 1.010 1.018 26,286 -0.00(-0.20%)
May 29, 2024 1.028 1.050 1.020 1.020 29,260 -0.04(-4.16%)
May 28, 2024 1.060 1.070 1.040 1.064 37,351 +0.02(+1.75%)
May 24, 2024 1.046 1.046 1.046 1.046 26,541 -0.00(-0.38%)
May 23, 2024 1.062 1.090 1.048 1.050 40,843 -0.02(-1.48%)
May 22, 2024 1.066 1.080 1.066 1.066 9,520 -0.01(-1.31%)
May 21, 2024 1.120 1.120 1.080 1.080 15,850 -0.01(-0.92%)
May 20, 2024 1.100 1.170 1.010 1.090 63,037 +0.01(+0.93%)
May 17, 2024 1.014 1.100 1.010 1.080 45,544 +0.07(+6.93%)
May 16, 2024 1.007 1.014 1.000 1.010 18,911 +0.01(+1.00%)
May 15, 2024 1.015 1.015 1.000 1.000 8,578 -0.01(-1.28%)
May 14, 2024 1.010 1.030 1.010 1.013 35,110 +0.00(+0.30%)
May 13, 2024 1.030 1.030 1.010 1.010 6,885 -0.01(-0.98%)
May 10, 2024 1.038 1.038 1.020 1.020 7,800 -0.00(-0.49%)
May 09, 2024 1.030 1.030 1.020 1.025 27,680 +0.00(+0.00%)
May 08, 2024 1.030 1.040 1.025 1.025 40,370 -0.03(-2.38%)
May 06, 2024 1.050 5,500 +0.00(+0.00%)
May 03, 2024 1.044 1.050 1.040 1.050 51,600 +0.01(+0.96%)
May 02, 2024 1.060 1.060 1.040 1.040 37,480 -0.01(-1.36%)
May 01, 2024 1.048 1.054 1.044 1.054 8,900 -0.01(-0.73%)
Apr 30, 2024 1.061 1.090 1.052 1.062 33,548 -0.02(-2.03%)
Apr 29, 2024 1.080 1.090 1.080 1.084 20,180 -0.00(-0.09%)
Apr 26, 2024 1.085 1.110 1.085 1.085 22,710 -0.03(-2.25%)
Apr 25, 2024 1.054 1.110 1.050 1.110 30,734 +0.06(+5.21%)
Apr 24, 2024 1.120 1.120 1.044 1.055 11,743 -0.02(-1.40%)
Apr 23, 2024 1.030 1.074 1.030 1.070 91,035 +0.02(+1.90%)
Apr 22, 2024 1.050 1.050 1.038 1.050 27,977 +0.01(+0.96%)
Apr 19, 2024 1.044 1.046 1.020 1.040 25,575 +0.01(+0.97%)
Apr 18, 2024 1.030 1.054 1.030 1.030 21,150 -0.01(-0.96%)
Apr 17, 2024 1.030 1.060 1.030 1.040 11,050 +0.00(+0.00%)
Apr 16, 2024 1.030 1.056 1.030 1.040 29,724 +0.00(+0.20%)
Apr 15, 2024 1.120 1.120 1.038 1.038 30,764 -0.02(-2.08%)
Apr 12, 2024 1.100 1.130 1.060 1.060 67,985 -0.04(-3.64%)
Apr 11, 2024 1.100 1.100 1.090 1.100 36,700 +0.01(+0.92%)
Apr 10, 2024 1.180 1.180 1.080 1.090 31,848 -0.01(-1.27%)
Apr 09, 2024 1.054 1.110 1.050 1.104 67,198 +0.05(+4.86%)
Apr 08, 2024 1.050 1.080 1.030 1.053 54,340 +0.02(+1.62%)
Apr 05, 2024 1.040 1.040 1.018 1.036 8,956 -0.00(-0.38%)
Apr 04, 2024 1.058 1.072 1.040 1.040 45,439 -0.01(-0.95%)
Apr 03, 2024 1.030 1.084 1.030 1.050 42,503 +0.04(+3.96%)
Apr 02, 2024 1.024 1.024 1.010 1.010 15,061 -0.02(-2.21%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.