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 (%)
Jun 30, 2020 0.0679 0.0679 0.0679 0 -0.01(-8.61%)
Jun 25, 2020 0.0743 0.0743 0.0743 0 -0.00(-2.24%)
Jun 24, 2020 0.0760 0.0760 0.0760 0.0760 1,000 +0.01(+10.79%)
Jun 23, 2020 0.0686 0.0686 0.0686 0.0686 600 +0.00(+0.29%)
Jun 22, 2020 0.0746 0.0746 0.0684 0.0684 1,250 -0.00(-2.29%)
Jun 18, 2020 0.0700 0.0700 0.0700 0 -0.01(-6.91%)
Jun 17, 2020 0.0797 0.0797 0.0703 0.0752 21,015 -0.01(-8.40%)
Jun 15, 2020 0.0821 0.0821 0.0821 0 +0.00(+0.00%)
Jun 12, 2020 0.0838 0.0838 0.0728 0.0821 35,200 -0.00(-4.42%)
Jun 11, 2020 0.0859 0.0859 0.0859 0.0859 170 +0.01(+9.57%)
Jun 10, 2020 0.0826 0.0826 0.0784 0.0784 466 -0.00(-3.21%)
Jun 09, 2020 0.0719 0.0810 0.0719 0.0810 44,134 +0.01(+20.00%)
Jun 08, 2020 0.0675 0.0675 0.0675 0.0675 25,000 +0.00(+3.37%)
Jun 04, 2020 0.0653 0.0653 0.0653 0 -0.00(-2.97%)
Jun 03, 2020 0.0613 0.0673 0.0613 0.0673 150,000 +0.00(+0.45%)
Jun 01, 2020 0.0670 0.0670 0.0670 0 -0.01(-8.72%)
May 29, 2020 0.0617 0.0734 0.0617 0.0734 3,300 +0.00(+5.61%)
May 27, 2020 0.0695 0.0695 0.0695 0 +0.00(+6.92%)
May 22, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 20, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
May 19, 2020 0.0700 0.0700 0.0700 0.0700 60,000 +0.00(+6.87%)
May 14, 2020 0.0655 0.0655 0.0655 0 -0.00(-1.50%)
May 13, 2020 0.0665 0.0665 0.0665 0.0665 3,000 -0.00(-2.35%)
May 12, 2020 0.0681 0.0681 0.0681 0.0681 300 +0.00(+3.18%)
May 11, 2020 0.0665 0.0665 0.0660 0.0660 4,000 -0.00(-0.75%)
May 06, 2020 0.0665 0.0665 0.0665 0 -0.00(-5.00%)
May 05, 2020 0.0700 0.0700 0.0700 0.0700 500 -0.00(-3.98%)
May 04, 2020 0.0729 0.0729 0.0729 0.0729 990 -0.00(-5.57%)
Apr 30, 2020 0.0772 0.0772 0.0772 0 +0.00(+5.03%)
Apr 29, 2020 0.0672 0.0735 0.0672 0.0735 29,262 +0.01(+18.55%)
Apr 28, 2020 0.0620 0.0620 0.0620 0.0620 500 +0.00(+0.32%)
Apr 27, 2020 0.0618 0.0618 0.0618 30 +0.00(+0.00%)
Apr 17, 2020 0.0618 0.0618 0.0618 0 -0.00(-0.80%)
Apr 09, 2020 0.0623 0.0623 0.0623 0 +0.01(+24.60%)
Apr 02, 2020 0.0500 0.0500 0.0500 0 +0.01(+13.90%)
Apr 01, 2020 0.0439 0.0439 0.0439 0.0439 2,500 -0.01(-11.49%)
Mar 31, 2020 0.0496 0.0496 0.0496 0.0496 4,000 +0.00(+9.01%)
Mar 27, 2020 0.0455 0.0455 0.0455 0 -0.00(-5.41%)
Mar 26, 2020 0.0481 0.0481 0.0481 10 +0.00(+0.00%)
Mar 25, 2020 0.0481 0.0481 0.0481 0.0481 250 -0.02(-28.42%)
Mar 24, 2020 0.0521 0.0700 0.0521 0.0672 1,100,000 +0.01(+8.39%)
Mar 17, 2020 0.0620 0.0620 0.0620 0 +0.01(+24.00%)
Mar 16, 2020 0.0500 0.0500 0.0500 0.0500 100 -0.01(-16.67%)
Mar 13, 2020 0.0600 0.0600 0.0600 0.0600 29,900 -0.01(-13.04%)
Mar 11, 2020 0.0690 0.0690 0.0690 0 -0.00(-0.29%)
Mar 10, 2020 0.0692 0.0692 0.0692 0.0692 206 -0.02(-19.53%)
Mar 09, 2020 0.0707 0.0900 0.0648 0.0860 1,639,671 +0.02(+39.16%)
Mar 06, 2020 0.0618 0.0618 0.0618 0.0618 700 +0.00(+1.31%)
Mar 03, 2020 0.0610 0.0610 0.0610 0 -0.00(-1.93%)
Mar 02, 2020 0.0622 0.0622 0.0622 0.0622 10,015 -0.00(-0.80%)
Feb 28, 2020 0.0627 0.0627 0.0627 0.0627 22,500 -0.00(-3.24%)
Feb 27, 2020 0.0648 0.0648 0.0648 0.0648 13,000 -0.01(-11.23%)
Feb 24, 2020 0.0730 0.0730 0.0730 0 -0.00(-0.27%)
Feb 21, 2020 0.0732 0.0732 0.0732 0.0732 6,000 -0.01(-13.58%)
Feb 20, 2020 0.0766 0.0847 0.0766 0.0847 250,020 +0.02(+27.37%)
Feb 19, 2020 0.0665 0.0665 0.0665 0.0665 300 -0.01(-17.19%)
Feb 14, 2020 0.0803 0.0803 0.0803 0 +0.00(+0.00%)
Feb 05, 2020 0.0803 0.0803 0.0803 0 +0.00(+4.69%)
Feb 04, 2020 0.0767 0.0767 0.0767 0.0767 22,500 -0.00(-4.60%)
Feb 03, 2020 0.0804 0.0804 0.0804 0.0804 5,000 +0.00(+5.24%)
Jan 30, 2020 0.0764 0.0764 0.0764 0 -0.00(-5.09%)
Jan 16, 2020 0.0805 0.0805 0.0805 0 +0.00(+0.12%)
Jan 14, 2020 0.0804 0.0804 0.0804 0 +0.01(+6.77%)
Jan 13, 2020 0.0805 0.0805 0.0753 0.0753 12,000 -0.01(-12.34%)
Jan 10, 2020 0.0807 0.0859 0.0736 0.0859 6,600 +0.00(+0.59%)
Jan 09, 2020 0.0854 0.0854 0.0854 0.0854 2,000 -0.00(-1.27%)
Jan 07, 2020 0.0865 0.0865 0.0865 0 -0.01(-7.88%)
Jan 06, 2020 0.0939 0.0939 0.0939 0.0939 3,000 +0.01(+14.65%)
Dec 31, 2019 0.0819 0.0819 0.0819 0 +0.00(+0.00%)
Dec 27, 2019 0.0819 0.0819 0.0819 0 +0.02(+26.00%)
Dec 13, 2019 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Dec 11, 2019 0.0750 0.0750 0.0750 0 -0.00(-2.60%)
Dec 09, 2019 0.0770 0.0770 0.0770 0 +0.01(+20.50%)
Dec 05, 2019 0.0639 0.0639 0.0639 0 -0.01(-8.97%)
Dec 02, 2019 0.0702 0.0702 0.0702 0 -0.01(-16.73%)
Nov 22, 2019 0.0843 0.0843 0.0843 0 +0.01(+9.77%)
Nov 15, 2019 0.0768 0.0768 0.0768 0 +0.01(+13.27%)
Nov 01, 2019 0.0678 0.0678 0.0678 0 +0.00(+0.00%)
Oct 22, 2019 0.0678 0.0678 0.0678 0 -0.00(-6.22%)
Sep 20, 2019 0.0723 0.0723 0.0723 0 -0.00(-0.82%)
Sep 17, 2019 0.0729 0.0729 0.0729 0 -0.01(-6.54%)
Sep 13, 2019 0.0780 0.0780 0.0780 0 +0.00(+2.63%)
Sep 11, 2019 0.0760 0.0760 0.0760 0 +0.00(+4.97%)
Sep 03, 2019 0.0724 0.0724 0.0724 0 -0.00(-0.82%)
Aug 30, 2019 0.0730 0.0730 0.0730 0.0730 98,900 +0.00(+0.00%)
Aug 29, 2019 0.0730 0.0730 0.0730 0.0730 50,055 +0.01(+14.24%)
Aug 28, 2019 0.0670 0.0670 0.0639 0.0639 175,000 -0.01(-8.71%)
Aug 27, 2019 0.0700 0.0700 0.0700 0.0700 3,142 +0.00(+4.95%)
Aug 26, 2019 0.0667 0.0667 0.0667 0.0667 108 -0.01(-8.00%)
Aug 23, 2019 0.0725 0.0725 0.0725 0.0725 8,000 -0.00(-3.33%)
Aug 21, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 20, 2019 0.0750 0.0750 0.0750 0.0750 19,500 -0.00(-2.72%)
Aug 09, 2019 0.0771 0.0771 0.0771 0 -0.02(-16.83%)
Aug 07, 2019 0.0927 0.0927 0.0927 0 +0.00(+0.00%)
Aug 01, 2019 0.0927 0.0927 0.0927 0 +0.01(+10.89%)
Jul 31, 2019 0.0836 0.0836 0.0836 0.0836 7,957 -0.01(-13.10%)
Jul 29, 2019 0.0962 0.0962 0.0962 0 -0.01(-5.69%)
Jul 25, 2019 0.1020 0.1020 0.1020 0 +0.00(+0.00%)
Jul 24, 2019 0.1020 0.1069 0.1020 0.1020 158,500 +0.00(+4.29%)
Jul 23, 2019 0.0993 0.0993 0.0935 0.0978 176,500 +0.01(+7.47%)
Jul 19, 2019 0.0910 0.0910 0.0910 0 +0.00(+1.79%)
Jul 18, 2019 0.0776 0.0939 0.0776 0.0894 20,910 +0.01(+9.56%)
Jul 17, 2019 0.0816 0.0816 0.0816 9 +0.00(+0.00%)
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.