Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

NioCorp Developments Ltd. - Common Stock (NQ:NB)

3.720 -0.650 (-14.87%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 18, 2025	4.300	4.410	4.090	4.370	2,521,968	+0.02(+0.46%)
Aug 15, 2025	4.650	4.690	4.250	4.350	3,369,050	-0.28(-6.05%)
Aug 14, 2025	4.670	4.990	4.470	4.630	4,123,765	-0.21(-4.34%)
Aug 13, 2025	4.640	4.930	4.450	4.840	5,129,356	+0.29(+6.37%)
Aug 12, 2025	4.380	4.840	4.070	4.550	4,783,681	+0.10(+2.25%)
Aug 11, 2025	4.900	5.090	4.300	4.450	8,743,839	-0.29(-6.12%)
Aug 08, 2025	4.320	4.870	4.215	4.740	9,295,411	+0.50(+11.79%)
Aug 07, 2025	4.310	4.640	4.060	4.240	9,271,410	+0.21(+5.21%)
Aug 06, 2025	4.120	4.440	3.682	4.030	15,319,463	+0.19(+4.95%)
Aug 05, 2025	3.550	3.859	3.210	3.840	12,048,105	+0.52(+15.66%)
Aug 04, 2025	3.380	3.620	3.240	3.320	7,578,951	+0.16(+5.06%)
Aug 01, 2025	2.720	3.280	2.660	3.160	5,744,075	+0.34(+12.06%)
Jul 31, 2025	2.710	2.865	2.640	2.820	1,975,362	+0.11(+4.06%)
Jul 30, 2025	2.770	2.920	2.700	2.710	1,524,036	-0.11(-3.90%)
Jul 29, 2025	3.010	3.060	2.800	2.820	1,390,027	-0.18(-6.00%)
Jul 28, 2025	3.140	3.150	2.930	3.000	1,913,968	-0.14(-4.46%)
Jul 25, 2025	3.160	3.187	3.090	3.140	1,094,367	-0.04(-1.26%)
Jul 24, 2025	3.270	3.340	3.170	3.180	1,087,235	-0.12(-3.64%)
Jul 23, 2025	3.180	3.340	3.177	3.300	1,583,343	+0.14(+4.43%)
Jul 22, 2025	3.280	3.320	3.140	3.160	1,516,653	-0.12(-3.66%)
Jul 21, 2025	3.210	3.410	3.130	3.280	5,230,246	+0.11(+3.63%)
Jul 18, 2025	3.260	3.268	3.160	3.165	2,797,295	-0.04(-1.09%)
Jul 17, 2025	3.500	3.500	3.130	3.200	8,760,327	-0.79(-19.80%)
Jul 16, 2025	4.350	4.360	3.825	3.990	3,578,865	-0.25(-5.90%)
Jul 15, 2025	3.980	4.330	3.650	4.240	6,305,366	+0.47(+12.47%)
Jul 14, 2025	3.260	3.780	3.210	3.770	3,044,854	+0.69(+22.40%)
Jul 11, 2025	3.210	3.470	3.022	3.080	2,854,496	+0.02(+0.65%)
Jul 10, 2025	2.700	3.090	2.680	3.060	5,788,341	+0.65(+26.97%)
Jul 09, 2025	2.350	2.430	2.343	2.410	364,511	+0.08(+3.43%)
Jul 08, 2025	2.390	2.410	2.310	2.330	484,695	-0.06(-2.51%)
Jul 07, 2025	2.390	2.410	2.310	2.390	869,645	-0.02(-0.83%)
Jul 03, 2025	2.330	2.410	2.300	2.410	309,425	+0.07(+2.99%)
Jul 02, 2025	2.240	2.325	2.200	2.340	481,605	+0.15(+6.85%)
Jul 01, 2025	2.350	2.350	2.170	2.190	1,122,149	-0.14(-6.01%)
Jun 30, 2025	2.480	2.500	2.320	2.330	959,614	-0.15(-6.05%)
Jun 27, 2025	2.720	2.730	2.450	2.480	7,233,896	-0.26(-9.49%)
Jun 26, 2025	2.640	2.850	2.570	2.740	873,654	+0.17(+6.61%)
Jun 25, 2025	2.660	2.690	2.535	2.570	721,379	-0.07(-2.65%)
Jun 24, 2025	2.850	2.850	2.640	2.640	757,507	-0.20(-7.04%)
Jun 23, 2025	2.630	2.890	2.600	2.840	925,897	+0.24(+9.23%)
Jun 20, 2025	2.670	2.720	2.600	2.600	564,132	-0.05(-1.89%)
Jun 18, 2025	2.780	2.780	2.650	2.650	914,825	-0.11(-3.99%)
Jun 17, 2025	2.990	2.990	2.760	2.760	816,870	-0.24(-8.00%)
Jun 16, 2025	2.920	3.100	2.860	3.000	1,503,881	+0.15(+5.26%)
Jun 13, 2025	2.800	2.940	2.800	2.850	904,609	+0.04(+1.42%)
Jun 12, 2025	2.590	2.850	2.590	2.810	1,018,535	+0.19(+7.25%)
Jun 11, 2025	2.620	2.750	2.580	2.620	559,462	+0.05(+1.95%)
Jun 10, 2025	2.530	2.700	2.530	2.570	588,608	+0.07(+2.80%)
Jun 09, 2025	2.620	2.620	2.500	2.500	591,798	-0.09(-3.47%)
Jun 06, 2025	2.750	2.770	2.580	2.590	634,559	-0.18(-6.50%)
Jun 05, 2025	2.770	2.900	2.670	2.770	1,313,371	+0.08(+2.97%)
Jun 04, 2025	2.600	2.720	2.570	2.690	848,267	+0.18(+7.17%)
Jun 03, 2025	2.530	2.620	2.455	2.510	416,894	+0.01(+0.40%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

NioCorp Developments Ltd. - Common Stock (NQ:NB)

Historical Prices