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 | -0.01 | -16.6666666667 | 0.06 | 0.06 | 0.05 | 60016 | 0.05503332 | CS |
| 4 | 0.01 | 25 | 0.04 | 0.06 | 0.04 | 108274 | 0.05123263 | CS |
| 12 | 0.005 | 11.1111111111 | 0.045 | 0.06 | 0.035 | 115789 | 0.04261064 | CS |
| 26 | 0.01 | 25 | 0.04 | 0.075 | 0.035 | 162592 | 0.04562877 | CS |
| 52 | -0.025 | -33.3333333333 | 0.075 | 0.195 | 0.035 | 502312 | 0.10154198 | CS |
| 156 | -0.3 | -85.7142857143 | 0.35 | 0.35 | 0.035 | 282340 | 0.09949646 | CS |
| 260 | -0.3 | -85.7142857143 | 0.35 | 0.35 | 0.035 | 282340 | 0.09949646 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738363200 | 0.05 | -0.005 | -9.09 | 0.06 | 0.06 | 0.05 | 235000 |
| 1738276800 | 0.055 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 23082 |
| 1738190400 | 0.055 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 3000 |
| 1738104000 | 0.055 | -0.005 | -8.33 | 0.06 | 0.06 | 0.055 | 263000 |
| 1738017600 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.06 | 2000 |
| 1737758400 | 0.055 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 9000 |
| 1737672000 | 0.055 | 0 | 0.00 | 0.06 | 0.06 | 0.05 | 586000 |
| 1737585600 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.05 | 206000 |
| 1737499200 | 0.05 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 53000 |
| 1737412800 | 0.05 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 11500 |
| 1737153600 | 0.05 | 0 | 0.00 | 0.05 | 0.055 | 0.05 | 126000 |
| 1737067200 | 0.05 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 16000 |
| 1736980800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 123000 |
| 1736894400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 1000 |
| 1736808000 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 126000 |
| 1736548800 | 0.055 | 0.005 | 10.00 | 0.05 | 0.055 | 0.05 | 13000 |
| 1736462400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 179000 |
| 1736376000 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 33000 |
| 1736289600 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 210575 |
| 1736203200 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 39000 |
| 1735944000 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 142330 |
| 1735857600 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 125000 |
| 1735684800 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 210000 |
| 1735598400 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 1810 |
| 1735339200 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 11000 |
| 1735069200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 59000 |
| 1734993600 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 110490 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
