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 UNCHANGED
Last 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 (%)
Feb 25, 2022 0.0724 0 -0.00(-3.47%)
Feb 24, 2022 0.0618 0.0750 0.0618 0.0750 50,099 +0.00(+5.63%)
Feb 23, 2022 0.0708 0.0710 0.0708 0.0710 3,610 +0.01(+17.36%)
Feb 16, 2022 0.0605 0 -0.01(-13.57%)
Feb 15, 2022 0.0617 0.0700 0.0617 0.0700 2,300 +0.00(+7.36%)
Feb 14, 2022 0.0652 0.0652 0.0652 0.0652 100 -0.00(-3.55%)
Feb 11, 2022 0.0676 0.0676 0.0676 0.0676 100 +0.01(+9.21%)
Feb 09, 2022 0.0619 0 -0.00(-0.80%)
Feb 08, 2022 0.0655 0.0655 0.0624 0.0624 8,180 +0.00(+6.48%)
Feb 02, 2022 0.0586 0.0586 0.0586 0.0586 1,325 -0.01(-9.85%)
Feb 01, 2022 0.0650 0.0650 0.0650 0.0650 4,000 +0.01(+10.17%)
Jan 28, 2022 0.0590 0 -0.00(-5.90%)
Jan 27, 2022 0.0627 0.0627 0.0627 0.0627 1,450 -0.00(-6.42%)
Jan 25, 2022 0.0670 0 +0.00(+3.08%)
Jan 24, 2022 0.0650 0.0650 0.0650 0.0650 7,050 +0.00(+3.17%)
Jan 21, 2022 0.0630 0.0630 0.0590 0.0630 6,000 -0.00(-0.32%)
Jan 18, 2022 0.0632 0 -0.01(-9.71%)
Jan 14, 2022 0.0700 0 +0.01(+10.94%)
Jan 13, 2022 0.0592 0.0689 0.0592 0.0631 150,300 +0.00(+0.64%)
Jan 12, 2022 0.0627 0.0627 0.0627 0.0627 3,000 -0.00(-3.54%)
Jan 11, 2022 0.0650 0.0650 0.0650 0.0650 2,650 -0.01(-10.34%)
Jan 05, 2022 0.0725 0.0725 0.0725 0 +0.01(+10.18%)
Jan 04, 2022 0.0602 0.0658 0.0602 0.0658 31,096 -0.00(-1.79%)
Jan 03, 2022 0.0657 0.0670 0.0650 0.0670 1,400 +0.00(+7.54%)
Dec 31, 2021 0.0756 0.0756 0.0623 0.0623 5,250 -0.01(-11.88%)
Dec 30, 2021 0.0703 0.0707 0.0703 0.0707 10,000 -0.01(-11.85%)
Dec 29, 2021 0.0610 0.0802 0.0610 0.0802 13,605 +0.01(+6.79%)
Dec 28, 2021 0.0600 0.0751 0.0600 0.0751 1,228 +0.01(+15.54%)
Dec 23, 2021 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Dec 22, 2021 0.0699 0.0706 0.0699 0.0700 76,555 -0.00(-0.57%)
Dec 21, 2021 0.0671 0.0704 0.0591 0.0704 38,200 +0.01(+15.41%)
Dec 20, 2021 0.0610 0.0612 0.0610 0.0610 20,612 -0.01(-16.44%)
Dec 16, 2021 0.0730 0.0730 0.0730 0 -0.00(-2.67%)
Dec 13, 2021 0.0750 0.0750 0.0750 0 +0.00(+3.02%)
Dec 10, 2021 0.0728 0.0728 0.0728 0.0728 250 -0.00(-3.83%)
Dec 09, 2021 0.0625 0.0757 0.0625 0.0757 2,400 +0.01(+19.59%)
Dec 08, 2021 0.0633 0.0633 0.0633 0.0633 1,691 -0.00(-3.51%)
Dec 06, 2021 0.0656 0.0656 0.0656 15 +0.00(+0.61%)
Dec 02, 2021 0.0652 0.0652 0.0652 0 -0.01(-17.88%)
Nov 30, 2021 0.0794 0.0794 0.0794 0 +0.01(+13.27%)
Nov 23, 2021 0.0701 0.0701 0.0701 0 +0.00(+0.43%)
Nov 22, 2021 0.0698 0.0698 0.0696 0.0698 900 -0.01(-7.67%)
Nov 19, 2021 0.0706 0.0756 0.0706 0.0756 10,010 +0.01(+7.85%)
Nov 18, 2021 0.0701 0.0701 0.0701 0.0701 275 -0.02(-21.24%)
Nov 17, 2021 0.0890 0.0890 0.0859 0.0890 60,300 +0.01(+8.01%)
Nov 16, 2021 0.0824 0.0824 0.0824 0.0824 25,000 -0.01(-7.83%)
Nov 12, 2021 0.0894 0.0894 0.0894 12 +0.00(+1.13%)
Nov 11, 2021 0.0884 0.0884 0.0884 0.0884 5,000 +0.00(+1.14%)
Nov 08, 2021 0.0874 0.0874 0.0874 0 -0.01(-10.73%)
Nov 05, 2021 0.0979 0.0979 0.0979 0.0979 4,000 -0.00(-0.10%)
Nov 04, 2021 0.0980 0.1058 0.0980 0.0980 20,203 +0.00(+1.77%)
Nov 02, 2021 0.0963 0.0963 0.0963 0 -0.00(-3.80%)
Nov 01, 2021 0.0892 0.1001 0.1058 0.1001 2,573 -0.01(-5.39%)
Oct 29, 2021 0.1007 0.1058 0.1000 0.1058 53,550 +0.01(+7.19%)
Oct 28, 2021 0.1013 0.1013 0.0987 0.0987 1,666 +0.00(+0.10%)
Oct 27, 2021 0.1078 0.1078 0.0986 0.0986 4,500 -0.01(-8.28%)
Oct 26, 2021 0.1089 0.1089 0.1075 0.1075 7,000 +0.00(+3.76%)
Oct 25, 2021 0.1036 0.1036 0.1036 0.1036 1,169 -0.01(-4.60%)
Oct 21, 2021 0.1086 0.1086 0.1086 0 -0.00(-1.00%)
Oct 20, 2021 0.0962 0.1097 0.0937 0.1097 43,709 +0.00(+0.46%)
Oct 19, 2021 0.1092 0.1092 0.1092 0.1092 1,000 +0.00(+2.92%)
Oct 18, 2021 0.1077 0.1077 0.1061 0.1061 12,000 -0.00(-1.39%)
Oct 15, 2021 0.1076 0.1076 0.1076 0.1076 100 +0.00(+0.75%)
Oct 14, 2021 0.1019 0.1068 0.1019 0.1068 50,057 +0.01(+5.85%)
Oct 13, 2021 0.0953 0.1009 0.0953 0.1009 600 -0.00(-2.13%)
Oct 12, 2021 0.1031 0.1031 0.1031 0.1031 500 +0.01(+13.30%)
Oct 11, 2021 0.0910 0.0910 0.0910 0.0910 205 -0.00(-4.01%)
Oct 08, 2021 0.0960 0.0960 0.0948 0.0948 15,075 -0.00(-0.73%)
Oct 07, 2021 0.0880 0.0955 0.0880 0.0955 1,805 +0.01(+9.27%)
Oct 04, 2021 0.0874 0.0874 0.0874 0 +0.01(+10.63%)
Sep 30, 2021 0.0790 0.0790 0.0790 0 -0.00(-5.62%)
Sep 29, 2021 0.0837 0.0837 0.0837 0.0837 25,000 +0.01(+6.49%)
Sep 24, 2021 0.0786 0.0786 0.0786 0 -0.00(-4.61%)
Sep 23, 2021 0.0775 0.0824 0.0775 0.0824 24,270 +0.00(+4.97%)
Sep 21, 2021 0.0785 0.0785 0.0785 0 +0.00(+0.13%)
Sep 20, 2021 0.0786 0.0786 0.0784 0.0784 12,600 -0.00(-1.13%)
Sep 16, 2021 0.0793 0.0793 0.0793 73 +0.00(+5.03%)
Sep 15, 2021 0.0755 0.0755 0.0755 0.0755 3,333 -0.00(-1.95%)
Sep 14, 2021 0.0759 0.0770 0.0713 0.0770 133,670 +0.00(+4.05%)
Sep 13, 2021 0.0761 0.0793 0.0733 0.0740 25,010 -0.00(-1.33%)
Sep 10, 2021 0.0750 0.0750 0.0750 0.0750 3,000 -0.00(-2.85%)
Sep 09, 2021 0.0910 0.0910 0.0772 0.0772 163,100 -0.01(-7.21%)
Sep 03, 2021 0.0832 0.0832 0.0832 0 +0.00(+3.87%)
Sep 02, 2021 0.0801 0.0801 0.0801 0.0801 14,000 -0.00(-5.21%)
Aug 31, 2021 0.0845 0.0845 0.0845 55 +0.01(+19.86%)
Aug 30, 2021 0.0705 0.0705 0.0705 0.0705 1,054 -0.01(-6.99%)
Aug 27, 2021 0.0690 0.0797 0.0690 0.0758 10,900 +0.01(+9.86%)
Aug 26, 2021 0.0702 0.0702 0.0690 0.0690 1,400 -0.01(-11.65%)
Aug 24, 2021 0.0781 0.0781 0.0781 0 -0.00(-0.51%)
Aug 20, 2021 0.0785 0.0785 0.0785 3,563 +0.01(+11.03%)
Aug 18, 2021 0.0707 0.0707 0.0707 0 -0.01(-14.09%)
Aug 17, 2021 0.0800 0.0835 0.0800 0.0823 89,800 -0.01(-7.94%)
Aug 16, 2021 0.0822 0.0894 0.0822 0.0894 20,100 -0.01(-6.78%)
Aug 13, 2021 0.0944 0.0959 0.0944 0.0959 3,500 -0.00(-1.13%)
Aug 12, 2021 0.0968 0.0970 0.0968 0.0970 1,700 +0.01(+5.90%)
Aug 11, 2021 0.0916 0.0916 0.0916 0.0916 8,000 -0.01(-9.04%)
Aug 10, 2021 0.1007 0.1007 0.1007 0.1007 100 +0.01(+6.34%)
Aug 09, 2021 0.0947 0.0947 0.0947 0.0947 2,000 -0.00(-0.94%)
Aug 06, 2021 0.0956 0.0956 0.0956 0.0956 792 +0.00(+0.95%)
Aug 04, 2021 0.0947 0.0947 0.0947 0 -0.00(-4.15%)
Aug 03, 2021 0.0990 0.0990 0.0988 0.0988 30,000 +0.01(+6.81%)
Aug 02, 2021 0.0974 0.1065 0.0925 0.0925 49,002 -0.01(-10.28%)
Jul 30, 2021 0.1114 0.1114 0.1031 0.1031 51,625 -0.00(-4.54%)
Jul 28, 2021 0.1080 0.1080 0.1080 10 +0.00(+2.56%)
Jul 27, 2021 0.0987 0.1053 0.0945 0.1053 98,351 +0.01(+6.58%)
Jul 26, 2021 0.0990 0.1049 0.0988 0.0988 8,282 -0.00(-1.20%)
Jul 23, 2021 0.1050 0.1080 0.1000 0.1000 5,768 -0.01(-6.98%)
Jul 22, 2021 0.1078 0.1078 0.1049 0.1075 1,800 +0.00(+3.56%)
Jul 21, 2021 0.1055 0.1056 0.1020 0.1038 51,399 +0.01(+10.31%)
Jul 20, 2021 0.0941 0.0941 0.0941 0.0941 21,008 -0.01(-7.20%)
Jul 19, 2021 0.1070 0.1103 0.0992 0.1014 27,235 -0.01(-8.07%)
Jul 16, 2021 0.1071 0.1115 0.1071 0.1103 5,936 +0.00(+0.55%)
Jul 15, 2021 0.1119 0.1119 0.1092 0.1097 24,500 -0.00(-2.58%)
Jul 14, 2021 0.1231 0.1231 0.1126 0.1126 13,400 -0.00(-2.09%)
Jul 13, 2021 0.1150 0.1150 0.1150 0.1150 5,000 +0.00(+1.59%)
Jul 12, 2021 0.1026 0.1132 0.1026 0.1132 2,500 +0.01(+7.81%)
Jul 09, 2021 0.0967 0.1050 0.0967 0.1050 9,178 +0.00(+1.94%)
Jul 07, 2021 0.0951 0.1030 0.1030 0.1030 5,210 +0.00(+4.25%)
Jul 06, 2021 0.1020 0.1020 0.0954 0.0988 3,706 -0.00(-3.14%)
Jun 28, 2021 0.1020 0.1020 0.1020 10 -0.01(-7.86%)
Jun 25, 2021 0.1085 0.1107 0.1011 0.1107 22,710 +0.00(+2.41%)
Jun 24, 2021 0.1081 0.1081 0.1081 0.1081 20,000 -0.01(-5.51%)
Jun 23, 2021 0.1250 0.1250 0.1095 0.1144 15,100 +0.01(+4.86%)
Jun 22, 2021 0.1091 0.1091 0.1091 0.1091 167 -0.01(-6.91%)
Jun 17, 2021 0.1172 0.1172 0.1172 0 +0.01(+7.62%)
Jun 16, 2021 0.1129 0.1155 0.1088 0.1089 34,500 -0.00(-4.31%)
Jun 14, 2021 0.1138 0.1138 0.1138 0 +0.01(+4.79%)
Jun 10, 2021 0.1086 0.1086 0.1086 0 -0.00(-1.45%)
Jun 09, 2021 0.1183 0.1183 0.1101 0.1102 29,200 +0.01(+5.45%)
Jun 07, 2021 0.1045 0.1045 0.1045 0 -0.01(-4.91%)
Jun 04, 2021 0.1088 0.1099 0.0984 0.1099 26,000 +0.00(+0.00%)
Jun 03, 2021 0.1099 0.1099 0.1099 0.1099 200 +0.01(+6.39%)
Jun 02, 2021 0.0970 0.1135 0.0970 0.1033 312,752 -0.01(-10.95%)
Jun 01, 2021 0.1150 0.1160 0.1102 0.1160 13,856 -0.00(-3.33%)
May 28, 2021 0.1200 0.1200 0.1200 0.1200 7,197 +0.00(+0.00%)
May 27, 2021 0.1236 0.1236 0.1150 0.1200 123,901 -0.01(-7.69%)
May 26, 2021 0.1300 0.1300 0.1300 0.1300 2,131 +0.00(+0.00%)
May 25, 2021 0.1300 0.1300 0.1300 0.1300 700 -0.00(-1.89%)
May 24, 2021 0.1284 0.1325 0.1200 0.1325 5,309 +0.00(+3.52%)
May 21, 2021 0.1279 0.1299 0.1279 0.1280 15,625 -0.00(-1.54%)
May 20, 2021 0.1295 0.1300 0.1295 0.1300 12,500 -0.00(-0.46%)
May 19, 2021 0.1309 0.1370 0.1290 0.1306 20,730 -0.01(-4.81%)
May 18, 2021 0.1371 0.1372 0.1264 0.1372 32,020 +0.00(+0.07%)
May 17, 2021 0.1361 0.1372 0.1325 0.1371 50,923 +0.01(+5.46%)
May 14, 2021 0.1346 0.1348 0.1300 0.1300 1,140 +0.00(+0.00%)
May 13, 2021 0.1300 0.1300 0.1300 0.1300 1,000 -0.00(-1.37%)
May 12, 2021 0.1318 0.1450 0.1318 0.1318 31,468 -0.01(-6.79%)
May 11, 2021 0.1415 0.1415 0.1414 0.1414 13,700 +0.01(+9.27%)
May 10, 2021 0.1294 0.1294 0.1294 0.1294 1,068 -0.01(-5.48%)
May 07, 2021 0.1160 0.1369 0.1160 0.1369 16,100 +0.00(+0.59%)
May 06, 2021 0.1339 0.1361 0.1339 0.1361 13,209 +0.01(+5.59%)
May 05, 2021 0.1435 0.1510 0.1289 0.1289 58,021 -0.01(-9.23%)
May 04, 2021 0.1420 0.1420 0.1420 0.1420 1,500 +0.01(+3.80%)
May 03, 2021 0.1510 0.1510 0.1324 0.1368 56,800 -0.00(-1.16%)
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%)
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.