If you are looking for unbiased, small-cap stock picks with specific buy and sell calls, AllPennyStocks.com Pro is the newest premiere newsletter for traders looking to make serious money. We pick the winners, you make the money. Click here to try it for free.
Historical Symbol: Markets Detailed Quote Depth/LII Options Charts News Company Financials Insiders Filings Analyst Earnings Historical GO Symbol Lookup | Recent Quotes
powered by
quotemedia.com
Historical Data for Niobay Metals Inc. (NBY:CA)
$ 1.00 0.00 (0.00%) Volume: 2.2k 10:50 AM EDT Oct 7, 2016
Start: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec End: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec GO
Download
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/07/16 1.00 1.00 1.00 1.00 2,200 0.00 0.00% 1.00 2.2k 2
10/06/16 1.05 1.09 1.00 1.00 140,404 -0.09 -8.26% 1.00 141.88k 36
10/05/16 1.07 1.09 1.03 1.09 99,100 -0.01 -0.91% 1.09 104.27k 40
10/04/16 1.12 1.12 1.05 1.10 59,200 0.00 0.00% 1.10 64.69k 24
10/03/16 1.10 1.10 1.10 1.10 4,900 -0.03 -2.65% 1.10 5.39k 8
09/30/16 1.06 1.15 1.06 1.13 92,601 0.03 2.73% 1.13 103.9k 27
09/29/16 1.08 1.10 1.04 1.10 82,106 0.01 0.92% 1.10 87.16k 31
09/28/16 1.15 1.15 0.95 1.09 107,517 -0.11 -9.17% 1.09 114.07k 56
09/27/16 1.15 1.20 1.15 1.20 34,200 0.00 0.00% 1.20 39.98k 12
09/26/16 1.15 1.20 1.12 1.20 44,700 0.05 4.35% 1.20 52.01k 16
09/23/16 1.13 1.15 1.13 1.15 11,000 0.05 4.55% 1.15 12.62k 4
09/22/16 1.10 1.10 1.05 1.10 15,500 -0.05 -4.35% 1.10 16.67k 11
09/21/16 1.25 1.25 1.15 1.15 6,800 0.05 4.55% 1.15 8.02k 6
09/20/16 0.23 0.23 0.21 0.22 264,525 0.00 0.00% 1.10 58.63k 22
09/19/16 0.22 0.235 0.215 0.22 372,163 -0.025 -2.22% 1.10 83.68k 35
09/16/16 0.215 0.25 0.21 0.225 1,378,700 0.10 9.76% 1.125 310.66k 85
09/15/16 0.195 0.24 0.195 0.205 2,114,050 0.025 2.50% 1.025 434.44k 139
09/14/16 0.175 0.20 0.175 0.20 1,021,280 0.125 14.29% 1.00 196.47k 80
09/13/16 0.17 0.18 0.165 0.175 289,600 0.025 2.94% 0.875 50.36k 26
09/12/16 0.16 0.175 0.155 0.17 556,000 0.025 3.03% 0.85 91.14k 17
09/09/16 0.165 0.165 0.155 0.165 345,500 0.025 3.12% 0.825 55.51k 33
09/08/16 0.16 0.165 0.16 0.16 1,003,000 -0.025 -3.03% 0.80 161.72k 32
09/07/16 0.16 0.175 0.16 0.165 406,650 0.025 3.12% 0.825 66.57k 37
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges). RT Real-Time, RTB Real-Time BATS BZX Price/Quote; not sourced from all markets, RTN Real-Time NASDAQ Price/Quote; not sourced from all markets, EOD End Of Day, PD Previous Day. H Halted, r Restriction started today, r Restriction carried over from prior day . Market Data powered by QuoteMedia. Terms of Use.
AI
