NioCorp Developments Ltd (NIOBW)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 0.1 | -0.025 | -20.00 | 0.188 | 0.1899 | 0.1 | 18635 |
| 1721946900 | 0.125 | 0.024 | 23.76 | 0.12 | 0.14 | 0.1019999 | 14236 |
| 1721860500 | 0.101 | -0.0025 | -2.42 | 0.1998 | 0.1998 | 0.101 | 16262 |
| 1721774100 | 0.1035 | -0.0365 | -26.07 | 0.135 | 0.135 | 0.1035 | 6816 |
| 1721687700 | 0.14 | -0.01 | -6.67 | 0.1409999 | 0.1409999 | 0.1175 | 1700 |
| 1721428500 | 0.15 | -0.01 | -6.25 | 0.16 | 0.167001 | 0.135 | 15498 |
| 1721342100 | 0.16 | 0.0175001 | 12.28 | 0.16 | 0.16 | 0.16 | 551 |
| 1721255700 | 0.1424999 | -0.015 | -9.52 | 0.19 | 0.194 | 0.1424999 | 25841 |
| 1721169300 | 0.1575 | -0.0225 | -12.50 | 0.1984 | 0.1984 | 0.1575 | 8799 |
| 1721082900 | 0.18 | 0.01 | 5.88 | 0.1986989 | 0.1986989 | 0.1775 | 8678 |
| 1720823700 | 0.17 | -0.0315 | -15.63 | 0.2 | 0.2 | 0.17 | 11191 |
| 1720737300 | 0.2015 | -0.0161 | -7.40 | 0.2488 | 0.25 | 0.2015 | 39941 |
| 1720650900 | 0.2176 | -0.0325 | -12.99 | 0.25 | 0.25 | 0.2176 | 21927 |
| 1720564500 | 0.2501 | 0.0001 | 0.04 | 0.2525 | 0.2525 | 0.25 | 8605 |
| 1720478100 | 0.25 | -0.01 | -3.85 | 0.2602 | 0.2602 | 0.25 | 15913 |
| 1720218900 | 0.26 | 0.04 | 18.18 | 0.2797 | 0.2797 | 0.26 | 6432 |
| 1720040640 | 0.22 | -0.03 | -12.00 | 0.22 | 0.22 | 0.22 | 787 |
| 1719959700 | 0.25 | -0.019899 | -7.37 | 0.25 | 0.25 | 0.25 | 283 |
| 1719873300 | 0.269899 | 0.019799 | 7.92 | 0.269899 | 0.269899 | 0.269899 | 1075 |
| 1719614100 | 0.2501 | 0 | 0.00 | 0.2501 | 0.2501 | 0.2501 | 0 |
| 1719527700 | 0.2501 | -0.0098 | -3.77 | 0.25011 | 0.2526 | 0.2501 | 5301 |
| 1719441300 | 0.2599 | -0.0101 | -3.74 | 0.2599 | 0.26 | 0.25 | 2971 |
| 1719354900 | 0.27 | 0.02 | 8.00 | 0.2698999 | 0.27 | 0.2698 | 3243 |
| 1719268500 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1719009300 | 0.25 | -0.025 | -9.09 | 0.363377 | 0.363377 | 0.25 | 8065 |
| 1718922900 | 0.275 | -0.015 | -5.17 | 0.3168 | 0.32 | 0.275 | 781 |
| 1718750100 | 0.29 | -0.018 | -5.84 | 0.354951 | 0.354951 | 0.29 | 6615 |
| 1718663700 | 0.308 | 0 | 0.00 | 0.308 | 0.308 | 0.308 | 0 |
| 1718404500 | 0.308 | -0.021799 | -6.61 | 0.32 | 0.3866 | 0.308 | 31111 |
| 1718318100 | 0.329799 | -0.000201 | -0.06 | 0.33 | 0.33 | 0.3275 | 8778 |
| 1718231700 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1718145300 | 0.33 | 0.0099 | 3.09 | 0.33 | 0.33 | 0.33 | 3280 |
| 1718058900 | 0.3201 | -0.0599 | -15.76 | 0.2802 | 0.3647 | 0.2802 | 2829 |
| 1717799700 | 0.38 | -0.03 | -7.32 | 0.4099999 | 0.4099999 | 0.3175 | 20372 |
| 1717713300 | 0.4099999 | -0.0049 | -1.18 | 0.4104 | 0.414937 | 0.4099999 | 657 |
| 1717626900 | 0.4149 | 0.0049001 | 1.20 | 0.4776 | 0.4776 | 0.4103 | 1867 |
| 1717540500 | 0.4099999 | 0.0035 | 0.86 | 0.455001 | 0.4766 | 0.4099999 | 10658 |
| 1717454100 | 0.4064999 | -0.0934 | -18.68 | 0.4099999 | 0.4101 | 0.4064999 | 2700 |
| 1717194900 | 0.4999 | 0 | 0.00 | 0.4999 | 0.4999 | 0.4999 | 0 |
| 1717108500 | 0.4999 | 0.0899001 | 21.93 | 0.4687 | 0.4999 | 0.4687 | 4930 |
| 1717022100 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1716935700 | 0.4099999 | -0.07 | -14.58 | 0.47 | 0.5 | 0.4099999 | 9154 |
| 1716590100 | 0.48 | 0.0401 | 9.12 | 0.4399 | 0.48 | 0.4399 | 663 |
| 1716503700 | 0.4399 | 0 | 0.00 | 0.4399 | 0.4399 | 0.4399 | 1 |
| 1716417300 | 0.4399 | 0.0498 | 12.77 | 0.4388 | 0.4407 | 0.4388 | 1545 |
| 1716330900 | 0.3901 | 0 | 0.00 | 0.3901 | 0.3901 | 0.3901 | 0 |
| 1716244500 | 0.3901 | -0.0101 | -2.52 | 0.380101 | 0.5 | 0.380101 | 11668 |
| 1715985300 | 0.4002 | -0.0973 | -19.56 | 0.4925 | 0.4925 | 0.4 | 2017 |
| 1715898900 | 0.4975 | 0.1321 | 36.15 | 0.4875 | 0.4975 | 0.4872 | 5410 |
| 1715812500 | 0.3654 | 0.0154 | 4.40 | 0.3585 | 0.4975 | 0.3585 | 2746 |
| 1715726100 | 0.35 | -0.0586 | -14.34 | 0.4 | 0.45 | 0.3479 | 20328 |
| 1715639700 | 0.4086 | -0.0314 | -7.14 | 0.44 | 0.44 | 0.4086 | 1257 |
| 1715380500 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.4399 | 19200 |
| 1715294100 | 0.44 | 0 | 0.00 | 0.4356 | 0.44 | 0.4356 | 1087 |
| 1715207700 | 0.44 | 0.035 | 8.64 | 0.44 | 0.44 | 0.439999 | 1391 |
| 1715121300 | 0.405 | -0.0447 | -9.94 | 0.44 | 0.5125 | 0.405 | 43842 |
| 1715034900 | 0.4497 | 0 | 0.00 | 0.4497 | 0.4497 | 0.4497 | 0 |
| 1714775700 | 0.4497 | 0.0497 | 12.43 | 0.4499 | 0.45 | 0.4454 | 1126 |
| 1714689300 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1714602900 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 874 |
| 1714516500 | 0.4 | -0.04 | -9.09 | 0.4099999 | 0.415 | 0.4 | 2706 |
| 1714430100 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 30 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
