Nican Limited (NICN)
TSXV
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 | 0.04 | 0.045 | 0.035 | 132223 | 0.03992181 | CS |
| 4 | 0 | 0 | 0.04 | 0.05 | 0.035 | 113364 | 0.03977416 | CS |
| 12 | -0.005 | -11.1111111111 | 0.045 | 0.05 | 0.035 | 116404 | 0.03916213 | CS |
| 26 | -0.015 | -27.2727272727 | 0.055 | 0.075 | 0.035 | 169237 | 0.04506478 | CS |
| 52 | -0.005 | -11.1111111111 | 0.045 | 0.195 | 0.035 | 507806 | 0.10067555 | CS |
| 156 | -0.31 | -88.5714285714 | 0.35 | 0.35 | 0.035 | 288345 | 0.10026989 | CS |
| 260 | -0.31 | -88.5714285714 | 0.35 | 0.35 | 0.035 | 288345 | 0.10026989 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 110978 |
| 1734648000 | 0.04 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 371800 |
| 1734561600 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.035 | 167000 |
| 1734475200 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 10339 |
| 1734388800 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 1000 |
| 1734129600 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 214000 |
| 1734043200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 109000 |
| 1733956800 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 41000 |
| 1733870400 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 2716 |
| 1733784000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 2000 |
| 1733524800 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 3294 |
| 1733438400 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 170851 |
| 1733352000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 23000 |
| 1733265600 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 45815 |
| 1733179200 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 24000 |
| 1732920000 | 0.04 | -0.005 | -11.11 | 0.05 | 0.05 | 0.04 | 247000 |
| 1732833600 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 6570 |
| 1732747200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 52000 |
| 1732660800 | 0.045 | 0.01 | 28.57 | 0.04 | 0.045 | 0.035 | 450925 |
| 1732574400 | 0.035 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 214000 |
| 1732315200 | 0.035 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 167575 |
| 1732228800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 113000 |
| 1732142400 | 0.035 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 764600 |
| 1732056000 | 0.035 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 197000 |
| 1731969600 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 8000 |
| 1731710400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 1000 |
| 1731624000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 15649 |
| 1731537600 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 6000 |
| 1731451200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 106100 |
| 1731364800 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.035 | 214000 |
| 1731105600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 57000 |
| 1731019200 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 1000 |
| 1730932800 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 81500 |
| 1730846400 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 6000 |
| 1730760000 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 570000 |
| 1730497200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 12358 |
| 1730410800 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 1020 |
| 1730324400 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 10000 |
| 1730238000 | 0.04 | 0.005 | 14.29 | 0.04 | 0.045 | 0.04 | 416000 |
| 1730151600 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 54000 |
| 1729892400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 13000 |
| 1729806000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 31700 |
| 1729719600 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 61000 |
| 1729633200 | 0.04 | -0.005 | -11.11 | 0.04 | 0.045 | 0.04 | 66000 |
| 1729546800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 1000 |
| 1729287600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 1000 |
| 1729201200 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.04 | 55000 |
| 1729114800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 238000 |
| 1729028400 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 562570 |
| 1728682800 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 188000 |
| 1728596400 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 32000 |
| 1728510000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1728423600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 5000 |
| 1728337200 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.04 | 21000 |
| 1728078000 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 56333 |
| 1727991600 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 95924 |
| 1727905200 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 227487 |
| 1727818800 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 98717 |
| 1727732400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1727473200 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 94463 |
| 1727386800 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.045 | 219773 |
| 1727300400 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.045 | 41550 |
| 1727214000 | 0.045 | -0.015 | -25.00 | 0.06 | 0.06 | 0.045 | 279862 |
| 1727127600 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.06 | 10000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
