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 (%)
Apr 30, 2021 0.1306 0.1435 0.1257 0.1384 180,400 +0.01(+11.70%)
Apr 29, 2021 0.1214 0.1239 0.1214 0.1239 19,000 -0.01(-4.91%)
Apr 28, 2021 0.1375 0.1375 0.1252 0.1303 29,714 +0.00(+0.46%)
Apr 27, 2021 0.1205 0.1297 0.1205 0.1297 29,869 +0.01(+6.84%)
Apr 26, 2021 0.1320 0.1320 0.1214 0.1214 30,581 -0.01(-5.89%)
Apr 23, 2021 0.1050 0.1290 0.1050 0.1290 28,200 +0.01(+7.50%)
Apr 22, 2021 0.1200 0.1200 0.1200 0.1200 21,978 +0.01(+6.01%)
Apr 21, 2021 0.1260 0.1260 0.1132 0.1132 43,922 +0.00(+0.27%)
Apr 20, 2021 0.1059 0.1952 0.1059 0.1129 95,709 +0.01(+6.71%)
Apr 19, 2021 0.1100 0.1100 0.1058 0.1058 7,450 -0.00(-2.76%)
Apr 16, 2021 0.1005 0.1088 0.0978 0.1088 17,400 +0.02(+16.99%)
Apr 15, 2021 0.1004 0.1004 0.0930 0.0930 7,525 -0.00(-1.27%)
Apr 14, 2021 0.0913 0.0942 0.0912 0.0942 10,365 -0.02(-14.05%)
Apr 13, 2021 0.0920 0.1096 0.0920 0.1096 8,045 +0.01(+15.37%)
Apr 09, 2021 0.0950 0.0950 0.0950 0 -0.00(-4.90%)
Apr 08, 2021 0.0920 0.0999 0.0920 0.0999 20,200 +0.01(+9.78%)
Apr 06, 2021 0.0910 0.0910 0.0910 0 -0.01(-6.09%)
Apr 05, 2021 0.0968 0.0969 0.0944 0.0969 11,100 +0.01(+9.12%)
Mar 31, 2021 0.0888 0.0888 0.0888 0 +0.01(+15.78%)
Mar 30, 2021 0.0767 0.0767 0.0767 10,000 +0.00(+0.00%)
Mar 29, 2021 0.0881 0.0881 0.0767 0.0767 3,260 -0.01(-9.45%)
Mar 26, 2021 0.0763 0.0848 0.0763 0.0847 12,500 +0.01(+6.27%)
Mar 25, 2021 0.0837 0.0837 0.0788 0.0797 11,979 -0.00(-5.57%)
Mar 24, 2021 0.0837 0.0881 0.0837 0.0844 6,075 +0.00(+1.08%)
Mar 23, 2021 0.0836 0.0836 0.0835 0.0835 15,065 -0.01(-9.04%)
Mar 22, 2021 0.0835 0.0918 0.0835 0.0918 6,000 +0.01(+9.29%)
Mar 19, 2021 0.0958 0.0958 0.0840 0.0840 238,200 -0.01(-12.50%)
Mar 18, 2021 0.0940 0.0960 0.0900 0.0960 7,624 +0.01(+12.94%)
Mar 17, 2021 0.0955 0.0968 0.0850 0.0850 270,360 -0.01(-8.50%)
Mar 15, 2021 0.0929 0.0929 0.0929 0 -0.00(-3.43%)
Mar 12, 2021 0.0970 0.0970 0.0877 0.0962 501,800 -0.00(-0.41%)
Mar 11, 2021 0.1022 0.1022 0.0966 0.0966 6,090 -0.00(-0.51%)
Mar 10, 2021 0.0889 0.1009 0.0859 0.0971 11,081 +0.01(+5.77%)
Mar 09, 2021 0.0897 0.0921 0.0825 0.0918 19,502 +0.00(+2.46%)
Mar 08, 2021 0.0896 0.0896 0.0896 0.0896 645 -0.00(-2.50%)
Mar 05, 2021 0.0801 0.0919 0.0801 0.0919 30,600 +0.01(+10.72%)
Mar 03, 2021 0.0830 0.0830 0.0830 0 -0.01(-13.54%)
Mar 02, 2021 0.0890 0.0960 0.0890 0.0960 13,435 +0.01(+7.26%)
Mar 01, 2021 0.0913 0.0970 0.0826 0.0895 34,200 +0.01(+10.77%)
Feb 26, 2021 0.0880 0.0890 0.0808 0.0808 49,200 -0.01(-8.18%)
Feb 25, 2021 0.0950 0.0971 0.0880 0.0880 29,626 +0.00(+0.00%)
Feb 24, 2021 0.0890 0.0890 0.0880 0.0880 8,175 -0.00(-5.17%)
Feb 23, 2021 0.0984 0.0984 0.0860 0.0928 389,333 -0.01(-5.31%)
Feb 22, 2021 0.0886 0.1000 0.0861 0.0980 61,880 +0.01(+9.38%)
Feb 19, 2021 0.1001 0.1001 0.0884 0.0896 361,700 -0.01(-7.05%)
Feb 18, 2021 0.0900 0.1015 0.0895 0.0964 370,305 -0.00(-4.46%)
Feb 17, 2021 0.0892 0.1012 0.0892 0.1009 39,542 +0.00(+0.90%)
Feb 16, 2021 0.1074 0.1090 0.0932 0.1000 1,169 -0.00(-4.49%)
Feb 12, 2021 0.0922 0.1049 0.0922 0.1047 13,700 +0.00(+1.85%)
Feb 11, 2021 0.1027 0.1036 0.0936 0.1028 131,970 +0.01(+9.95%)
Feb 10, 2021 0.1073 0.1074 0.0935 0.0935 63,728 -0.01(-5.08%)
Feb 09, 2021 0.0971 0.0994 0.0970 0.0985 2,896 +0.00(+3.68%)
Feb 08, 2021 0.0981 0.0999 0.0927 0.0950 26,567 +0.00(+0.21%)
Feb 05, 2021 0.0948 0.0948 0.0948 7 +0.00(+0.00%)
Feb 04, 2021 0.0958 0.0958 0.0846 0.0948 132,255 +0.01(+8.47%)
Feb 03, 2021 0.0873 0.0979 0.0851 0.0874 7,325 -0.00(-1.02%)
Feb 02, 2021 0.0980 0.0998 0.0883 0.0883 41,356 -0.01(-5.86%)
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.