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 (%)
Oct 30, 2020 0.0920 0.0935 0.0917 0.0917 5,300 -0.00(-3.47%)
Oct 29, 2020 0.0859 0.0950 0.0859 0.0950 5,808 -0.00(-4.90%)
Oct 28, 2020 0.0999 0.0999 0.0999 0.0999 3,000 -0.00(-0.10%)
Oct 27, 2020 0.0931 0.1000 0.0931 0.1000 11,220 +0.00(+0.00%)
Oct 26, 2020 0.1005 0.1005 0.0931 0.1000 23,400 -0.01(-8.34%)
Oct 23, 2020 0.1155 0.1155 0.1047 0.1091 3,200 -0.00(-3.45%)
Oct 22, 2020 0.1131 0.1131 0.1000 0.1130 2,650 +0.00(+0.98%)
Oct 21, 2020 0.1106 0.1119 0.1017 0.1119 54,050 +0.02(+25.03%)
Oct 20, 2020 0.0818 0.0940 0.0783 0.0895 101,860 -0.01(-6.67%)
Oct 19, 2020 0.1076 0.1076 0.0922 0.0959 18,110 -0.00(-4.67%)
Oct 16, 2020 0.1000 0.1006 0.0984 0.1006 97,200 -0.00(-3.55%)
Oct 15, 2020 0.1043 0.1043 0.1043 0.1043 2,500 +0.00(+0.29%)
Oct 14, 2020 0.1063 0.1123 0.1040 0.1040 57,139 +0.00(+4.00%)
Oct 13, 2020 0.1092 0.1095 0.1000 0.1000 57,228 -0.02(-14.89%)
Oct 12, 2020 0.1175 0.1175 0.1175 0.1175 1,307 +0.02(+15.88%)
Oct 09, 2020 0.1040 0.1100 0.0934 0.1014 60,000 +0.00(+0.40%)
Oct 08, 2020 0.1010 0.1010 0.1010 0.1010 500 +0.00(+0.30%)
Oct 07, 2020 0.1004 0.1007 0.0975 0.1007 2,200 -0.00(-0.20%)
Oct 06, 2020 0.1000 0.1009 0.1000 0.1009 20,510 +0.00(+0.90%)
Oct 05, 2020 0.1005 0.1068 0.1000 0.1000 2,502 -0.00(-0.99%)
Oct 02, 2020 0.1050 0.1050 0.0921 0.1010 27,600 -0.01(-12.10%)
Sep 30, 2020 0.1149 0.1149 0.1149 0 -0.00(-0.86%)
Sep 29, 2020 0.1159 0.1159 0.1159 108 +0.00(+0.00%)
Sep 28, 2020 0.1159 0.1159 0.1101 0.1159 9,983 -0.00(-2.61%)
Sep 25, 2020 0.1115 0.1190 0.1080 0.1190 4,800 +0.01(+7.01%)
Sep 24, 2020 0.1054 0.1137 0.1054 0.1112 1,860 -0.00(-2.63%)
Sep 23, 2020 0.1096 0.1145 0.1071 0.1142 43,356 -0.00(-3.22%)
Sep 22, 2020 0.1192 0.1192 0.1111 0.1180 71,300 -0.00(-2.72%)
Sep 21, 2020 0.1273 0.1320 0.1177 0.1213 26,241 -0.01(-8.80%)
Sep 18, 2020 0.1232 0.1339 0.1231 0.1330 6,900 +0.01(+9.02%)
Sep 17, 2020 0.1251 0.1300 0.1220 0.1220 8,030 -0.00(-2.79%)
Sep 16, 2020 0.1340 0.1340 0.1255 0.1255 9,259 +0.00(+0.16%)
Sep 14, 2020 0.1253 0.1253 0.1253 0 -0.00(-1.42%)
Sep 11, 2020 0.1272 0.1319 0.1271 0.1271 2,900 -0.00(-1.93%)
Sep 10, 2020 0.1296 0.1296 0.1277 0.1296 6,010 +0.00(+3.35%)
Sep 09, 2020 0.1311 0.1334 0.1220 0.1254 14,846 -0.01(-4.49%)
Sep 08, 2020 0.1289 0.1400 0.1269 0.1313 32,271 +0.00(+0.15%)
Sep 04, 2020 0.1311 0.1311 0.1311 3 +0.00(+0.00%)
Sep 03, 2020 0.1311 0.1311 0.1311 0.1311 4,500 +0.00(+0.00%)
Sep 02, 2020 0.1311 0.1311 0.1311 0.1311 125 +0.00(+1.86%)
Sep 01, 2020 0.1430 0.1430 0.1287 0.1287 425 -0.00(-2.65%)
Aug 31, 2020 0.1273 0.1322 0.1273 0.1322 4,340 -0.01(-4.89%)
Aug 28, 2020 0.1348 0.1390 0.1348 0.1390 5,300 +0.01(+11.65%)
Aug 27, 2020 0.1245 0.1245 0.1245 0.1245 10,000 +0.00(+0.32%)
Aug 26, 2020 0.1355 0.1355 0.1241 0.1241 24,922 -0.01(-6.55%)
Aug 25, 2020 0.1310 0.1328 0.1310 0.1328 1,538 +0.00(+0.45%)
Aug 24, 2020 0.1348 0.1417 0.1300 0.1322 67,309 +0.01(+8.01%)
Aug 21, 2020 0.1199 0.1267 0.1191 0.1224 22,800 -0.00(-0.24%)
Aug 20, 2020 0.1246 0.1250 0.1201 0.1227 6,762 -0.01(-5.62%)
Aug 19, 2020 0.1306 0.1306 0.1200 0.1300 8,916 +0.01(+5.95%)
Aug 18, 2020 0.1271 0.1271 0.1227 0.1227 766 -0.00(-1.68%)
Aug 17, 2020 0.1323 0.1323 0.1248 0.1248 16,141 -0.01(-6.38%)
Aug 14, 2020 0.1260 0.1336 0.1260 0.1333 19,100 +0.01(+5.79%)
Aug 13, 2020 0.1370 0.1370 0.1260 0.1260 3,500 +0.00(+3.03%)
Aug 12, 2020 0.1225 0.1225 0.1223 0.1223 1,413 +0.01(+6.26%)
Aug 11, 2020 0.1259 0.1259 0.1151 0.1151 29,930 -0.02(-13.07%)
Aug 10, 2020 0.1180 0.1324 0.1070 0.1324 28,200 +0.02(+13.36%)
Aug 07, 2020 0.1220 0.1220 0.1006 0.1168 4,800 -0.00(-0.93%)
Aug 06, 2020 0.1179 0.1224 0.1071 0.1179 260,816 +0.01(+6.12%)
Aug 05, 2020 0.1169 0.1169 0.1040 0.1111 158,200 -0.00(-0.27%)
Aug 04, 2020 0.1176 0.1176 0.1101 0.1114 82,620 -0.02(-13.64%)
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.