Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Canada Nickel Company Inc (OP: CNIKF )

1.019 +0.001 (+0.13%)
Streaming Delayed Price Updated: 12:52 PM EDT, May 31, 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 29, 2023 0.9200 0.9233 0.9051 0.9121 5,442 -0.00(-0.25%)
Sep 28, 2023 0.8940 0.9144 0.8940 0.9144 14,776 +0.06(+7.58%)
Sep 27, 2023 0.8555 0.8800 0.8500 0.8500 22,974 -0.02(-1.85%)
Sep 26, 2023 0.8800 0.8800 0.8522 0.8660 9,600 +0.01(+0.70%)
Sep 25, 2023 0.8636 0.8676 0.8450 0.8600 10,442 +0.00(+0.00%)
Sep 22, 2023 0.8645 0.8700 0.8561 0.8600 29,894 +0.00(+0.46%)
Sep 21, 2023 0.8727 0.8900 0.8561 0.8561 20,543 -0.04(-4.53%)
Sep 20, 2023 0.9016 0.9022 0.8967 0.8967 5,435 +0.00(+0.19%)
Sep 19, 2023 0.9100 0.9130 0.8950 0.8950 10,560 -0.01(-1.07%)
Sep 18, 2023 0.8900 0.9060 0.8843 0.9047 11,138 +0.01(+1.00%)
Sep 15, 2023 0.8750 0.8957 0.8701 0.8957 13,364 +0.01(+0.84%)
Sep 14, 2023 0.8855 0.8966 0.8855 0.8882 2,900 -0.00(-0.20%)
Sep 13, 2023 0.8851 0.9000 0.8851 0.8900 9,746 -0.01(-0.56%)
Sep 12, 2023 0.9036 0.9150 0.8950 0.8950 24,630 +0.00(+0.46%)
Sep 11, 2023 0.8764 0.9036 0.8637 0.8909 18,101 +0.03(+3.52%)
Sep 08, 2023 0.8527 0.8712 0.8527 0.8606 13,329 +0.01(+1.25%)
Sep 07, 2023 0.8620 0.8620 0.8500 0.8500 11,580 -0.03(-3.41%)
Sep 06, 2023 0.8921 0.8960 0.8800 0.8800 26,725 -0.02(-2.49%)
Sep 05, 2023 0.8900 0.9025 0.8857 0.9025 60,275 +0.02(+2.27%)
Sep 01, 2023 0.8634 0.8825 0.8569 0.8825 32,705 +0.03(+2.99%)
Aug 31, 2023 0.8629 0.8672 0.8451 0.8569 20,500 +0.00(+0.16%)
Aug 30, 2023 0.8700 0.8700 0.8555 0.8555 11,431 +0.01(+0.65%)
Aug 29, 2023 0.8590 0.8743 0.8500 0.8500 23,947 -0.01(-0.62%)
Aug 28, 2023 0.8489 0.8665 0.8342 0.8553 44,448 +0.02(+2.64%)
Aug 25, 2023 0.8530 0.8717 0.8330 0.8333 30,250 -0.03(-3.44%)
Aug 24, 2023 0.8900 0.9081 0.8630 0.8630 11,186 -0.05(-4.97%)
Aug 23, 2023 0.8607 0.9200 0.8607 0.9081 26,800 +0.06(+7.47%)
Aug 22, 2023 0.8020 0.8495 0.8020 0.8450 8,260 +0.02(+2.47%)
Aug 21, 2023 0.8552 0.8552 0.8001 0.8246 27,910 -0.02(-2.41%)
Aug 18, 2023 0.8600 0.8600 0.8324 0.8450 22,992 -0.02(-1.76%)
Aug 17, 2023 0.8800 0.8800 0.8601 0.8601 36,660 -0.02(-1.93%)
Aug 16, 2023 0.8821 0.8881 0.8751 0.8770 20,450 -0.01(-1.46%)
Aug 15, 2023 0.9010 0.9102 0.8900 0.8900 13,142 -0.03(-3.07%)
Aug 14, 2023 0.9120 0.9197 0.8934 0.9182 24,315 +0.01(+0.92%)
Aug 11, 2023 0.9130 0.9204 0.9024 0.9098 17,602 -0.00(-0.33%)
Aug 10, 2023 0.9283 0.9283 0.9128 0.9128 17,420 -0.01(-1.50%)
Aug 09, 2023 0.9300 0.9300 0.9267 0.9267 12,935 -0.00(-0.35%)
Aug 08, 2023 0.9800 0.9800 0.9300 0.9300 11,288 -0.01(-1.11%)
Aug 07, 2023 0.9092 0.9404 0.9092 0.9404 5,330 -0.00(-0.49%)
Aug 04, 2023 0.9317 0.9450 0.9244 0.9450 6,463 +0.01(+0.85%)
Aug 02, 2023 0.9370 75 -0.03(-3.06%)
Jul 31, 2023 0.9666 680 -0.00(-0.35%)
Jul 28, 2023 0.9699 0.9800 0.9607 0.9700 12,765 -0.01(-1.02%)
Jul 27, 2023 0.9759 0.9800 0.9637 0.9800 9,652 +0.01(+0.68%)
Jul 26, 2023 0.9700 0.9734 0.9700 0.9734 7,339 -0.03(-2.66%)
Jul 25, 2023 0.9698 1.000 0.9698 1.000 1,698 +0.01(+1.11%)
Jul 24, 2023 1.000 1.000 0.9834 0.9890 5,246 +0.01(+1.01%)
Jul 21, 2023 0.9709 0.9961 0.9709 0.9791 6,215 +0.01(+1.31%)
Jul 20, 2023 0.9900 1.002 0.9664 0.9664 18,439 -0.04(-3.84%)
Jul 19, 2023 1.010 1.010 1.005 1.005 4,559 -0.03(-2.90%)
Jul 18, 2023 1.030 1.060 1.030 1.035 4,073 +0.01(+1.07%)
Jul 17, 2023 1.008 1.030 1.000 1.024 8,474 +0.02(+2.40%)
Jul 14, 2023 0.9940 1.002 0.9940 1.000 3,611 -0.02(-2.15%)
Jul 13, 2023 1.010 1.050 0.9900 1.022 49,236 +0.03(+3.23%)
Jul 12, 2023 0.9824 1.009 0.9500 0.9900 32,690 +0.02(+2.06%)
Jul 11, 2023 0.9870 0.9915 0.9700 0.9700 16,895 +0.04(+3.93%)
Jul 10, 2023 0.9620 0.9620 0.9287 0.9333 6,384 -0.04(-3.69%)
Jul 07, 2023 0.9595 0.9691 0.9583 0.9691 4,180 +0.03(+2.99%)
Jul 06, 2023 1.000 1.000 0.9410 0.9410 5,792 -0.04(-3.79%)
Jul 05, 2023 0.9600 1.010 0.9520 0.9781 44,637 +0.02(+2.42%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.