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 (%)
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%)
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.