Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nicola Mining Inc (OP: HUSIF )

0.1808 -0.0192 (-9.60%)
Streaming Delayed Price Updated: 10:56 AM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 0.1100 0.1100 0.1100 6,321 +0.00(+2.61%)
Dec 30, 2020 0.1072 0.1072 0.1072 0.1072 6,321 +0.00(+0.00%)
Dec 29, 2020 0.1027 0.1072 0.1027 0.1072 20,100 +0.00(+2.10%)
Dec 28, 2020 0.0912 0.1180 0.0730 0.1050 165,457 -0.00(-0.38%)
Dec 24, 2020 0.1060 0.1106 0.1054 0.1054 30,900 +0.00(+1.84%)
Dec 23, 2020 0.0880 0.1067 0.0880 0.1035 43,222 +0.02(+17.61%)
Dec 22, 2020 0.0913 0.0913 0.0839 0.0880 118,410 -0.00(-0.11%)
Dec 21, 2020 0.0777 0.0910 0.0777 0.0881 11,750 +0.00(+2.32%)
Dec 18, 2020 0.0861 0.0861 0.0844 0.0861 3,800 -0.00(-1.94%)
Dec 17, 2020 0.0889 0.0889 0.0774 0.0878 46,000 +0.00(+0.11%)
Dec 16, 2020 0.0773 0.0877 0.0772 0.0877 54,000 -0.00(-1.35%)
Dec 15, 2020 0.0889 0.0889 0.0889 0.0889 1,500 +0.01(+8.41%)
Dec 14, 2020 0.0820 0.0820 0.0820 0.0820 753 -0.00(-3.76%)
Dec 10, 2020 0.0852 0.0852 0.0852 0 +0.00(+5.84%)
Dec 09, 2020 0.0805 0.0805 0.0805 99 +0.00(+0.00%)
Dec 08, 2020 0.0900 0.0917 0.0805 0.0805 38,907 -0.01(-14.36%)
Dec 07, 2020 0.0949 0.0949 0.0937 0.0940 52,600 +0.00(+1.62%)
Dec 04, 2020 0.0925 0.0925 0.0925 0.0925 11,600 +0.01(+12.12%)
Dec 02, 2020 0.0825 0.0825 0.0825 0 -0.00(-2.37%)
Dec 01, 2020 0.0845 0.0845 0.0845 0.0845 9,000 -0.01(-7.35%)
Nov 30, 2020 0.0935 0.0935 0.0912 0.0912 11,200 +0.01(+7.93%)
Nov 25, 2020 0.0845 0.0845 0.0845 0 -0.01(-6.94%)
Nov 24, 2020 0.0888 0.0932 0.0888 0.0908 8,600 -0.00(-0.77%)
Nov 23, 2020 0.0998 0.0998 0.0889 0.0915 110,550 +0.00(+2.81%)
Nov 19, 2020 0.0890 0.0890 0.0890 0 -0.01(-5.62%)
Nov 18, 2020 0.1000 0.1000 0.0943 0.0943 12,600 -0.00(-4.75%)
Nov 17, 2020 0.0955 0.0990 0.0955 0.0990 700 +0.00(+3.45%)
Nov 16, 2020 0.0957 0.0957 0.0957 0.0957 3,000 +0.00(+0.74%)
Nov 13, 2020 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Nov 12, 2020 0.0950 0.0950 0.0950 0.0950 500 +0.00(+0.00%)
Nov 11, 2020 0.1025 0.1025 0.0950 0.0950 19,700 -0.00(-2.06%)
Nov 10, 2020 0.1024 0.1024 0.0970 0.0970 25,000 -0.01(-5.92%)
Nov 09, 2020 0.0950 0.1031 0.0950 0.1031 22,030 +0.01(+5.74%)
Nov 06, 2020 0.1047 0.1047 0.0975 0.0975 7,000 +0.00(+1.99%)
Nov 05, 2020 0.0773 0.0956 0.0773 0.0956 2,157 -0.00(-1.04%)
Nov 04, 2020 0.0966 0.0966 0.0966 0.0966 1,000 +0.01(+8.66%)
Nov 03, 2020 0.0800 0.0917 0.0800 0.0889 24,823 -0.00(-3.26%)
Nov 02, 2020 0.0950 0.0954 0.0853 0.0919 11,100 +0.00(+0.22%)
Oct 30, 2020 0.0920 0.0935 0.0917 0.0917 5,300 -0.00(-3.47%)
Oct 29, 2020 0.0859 0.0950 0.0859 0.0950 5,808 -0.00(-4.90%)
Oct 28, 2020 0.0999 0.0999 0.0999 0.0999 3,000 -0.00(-0.10%)
Oct 27, 2020 0.0931 0.1000 0.0931 0.1000 11,220 +0.00(+0.00%)
Oct 26, 2020 0.1005 0.1005 0.0931 0.1000 23,400 -0.01(-8.34%)
Oct 23, 2020 0.1155 0.1155 0.1047 0.1091 3,200 -0.00(-3.45%)
Oct 22, 2020 0.1131 0.1131 0.1000 0.1130 2,650 +0.00(+0.98%)
Oct 21, 2020 0.1106 0.1119 0.1017 0.1119 54,050 +0.02(+25.03%)
Oct 20, 2020 0.0818 0.0940 0.0783 0.0895 101,860 -0.01(-6.67%)
Oct 19, 2020 0.1076 0.1076 0.0922 0.0959 18,110 -0.00(-4.67%)
Oct 16, 2020 0.1000 0.1006 0.0984 0.1006 97,200 -0.00(-3.55%)
Oct 15, 2020 0.1043 0.1043 0.1043 0.1043 2,500 +0.00(+0.29%)
Oct 14, 2020 0.1063 0.1123 0.1040 0.1040 57,139 +0.00(+4.00%)
Oct 13, 2020 0.1092 0.1095 0.1000 0.1000 57,228 -0.02(-14.89%)
Oct 12, 2020 0.1175 0.1175 0.1175 0.1175 1,307 +0.02(+15.88%)
Oct 09, 2020 0.1040 0.1100 0.0934 0.1014 60,000 +0.00(+0.40%)
Oct 08, 2020 0.1010 0.1010 0.1010 0.1010 500 +0.00(+0.30%)
Oct 07, 2020 0.1004 0.1007 0.0975 0.1007 2,200 -0.00(-0.20%)
Oct 06, 2020 0.1000 0.1009 0.1000 0.1009 20,510 +0.00(+0.90%)
Oct 05, 2020 0.1005 0.1068 0.1000 0.1000 2,502 -0.00(-0.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.