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 (%)
Jun 30, 2022 0.0665 0.0666 0.0638 0.0641 36,201 -0.00(-4.90%)
Jun 24, 2022 0.0674 0 -0.00(-5.07%)
Jun 23, 2022 0.0710 0.0710 0.0710 0.0710 200,000 +0.00(+0.71%)
Jun 06, 2022 0.0705 0 +0.00(+3.37%)
Jun 02, 2022 0.0682 0 -0.00(-0.44%)
May 26, 2022 0.0685 0 -0.00(-2.84%)
May 24, 2022 0.0705 0 +0.00(+3.68%)
May 17, 2022 0.0680 0 -0.00(-3.27%)
May 12, 2022 0.0703 0 +0.00(+3.53%)
May 10, 2022 0.0679 0 +0.00(+3.66%)
May 05, 2022 0.0655 0 -0.00(-6.43%)
May 02, 2022 0.0700 0 +0.00(+1.89%)
Apr 28, 2022 0.0687 0 -0.01(-8.16%)
Apr 26, 2022 0.0748 0 +0.01(+7.94%)
Apr 25, 2022 0.0693 0.0693 0.0693 0.0693 115,300 -0.00(-6.35%)
Apr 22, 2022 0.0740 0.0740 0.0740 0.0740 1,000 -0.00(-1.20%)
Apr 20, 2022 0.0749 0 -0.00(-3.85%)
Apr 18, 2022 0.0779 0 +0.01(+13.89%)
Apr 14, 2022 0.0684 0.0684 0.0684 0.0684 826 -0.01(-7.57%)
Apr 13, 2022 0.0740 0.0740 0.0740 0.0740 1,000 -0.00(-3.52%)
Apr 12, 2022 0.0767 0.0767 0.0767 0.0767 5,000 +0.00(+0.52%)
Apr 08, 2022 0.0763 0 +0.00(+0.66%)
Apr 07, 2022 0.0758 0.0758 0.0703 0.0758 5,200 +0.01(+13.13%)
Apr 06, 2022 0.0690 0.0690 0.0670 0.0670 129,870 -0.00(-6.16%)
Mar 31, 2022 0.0714 0 -0.00(-0.83%)
Mar 29, 2022 0.0720 0 -0.00(-3.49%)
Mar 25, 2022 0.0746 0 -0.01(-6.75%)
Mar 24, 2022 0.0745 0.0800 0.0745 0.0800 14,000 -0.00(-1.23%)
Mar 23, 2022 0.0800 0.0810 0.0810 0.0810 500 +0.01(+8.43%)
Mar 22, 2022 0.0748 0.0748 0.0747 0.0747 51,500 -0.01(-7.55%)
Mar 21, 2022 0.0808 0.0808 0.0808 0.0808 500 +0.00(+0.62%)
Mar 17, 2022 0.0803 0 +0.01(+9.25%)
Mar 16, 2022 0.0790 0.0790 0.0735 0.0735 3,150 -0.00(-4.17%)
Mar 15, 2022 0.0767 0.0767 0.0767 0.0767 2,721 -0.00(-1.67%)
Mar 14, 2022 0.0780 0.0800 0.0739 0.0780 62,100 -0.00(-4.76%)
Mar 11, 2022 0.0819 0.0915 0.0819 0.0819 8,942 -0.00(-3.65%)
Mar 10, 2022 0.0838 0.0850 0.0838 0.0850 29,772 +0.01(+7.87%)
Mar 08, 2022 0.0788 0 +0.01(+13.06%)
Mar 07, 2022 0.0697 0.0697 0.0697 0.0697 15,000 -0.01(-9.24%)
Mar 03, 2022 0.0768 0 -0.00(-1.41%)
Mar 02, 2022 0.0660 0.0779 0.0660 0.0779 6,500 -0.01(-6.71%)
Mar 01, 2022 0.0835 0.0835 0.0835 0.0835 15,000 +0.01(+15.33%)
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%)
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.