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 (%)
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%)
Aug 03, 2020 0.1088 0.1290 0.1088 0.1290 11,284 +0.02(+13.36%)
Jul 31, 2020 0.0994 0.1138 0.0986 0.1138 99,400 +0.00(+3.74%)
Jul 30, 2020 0.1123 0.1123 0.1096 0.1097 16,986 -0.01(-11.89%)
Jul 29, 2020 0.1212 0.1286 0.1212 0.1245 3,185 +0.00(+2.64%)
Jul 28, 2020 0.1260 0.1260 0.1139 0.1213 73,996 -0.01(-5.75%)
Jul 27, 2020 0.1300 0.1300 0.1244 0.1287 23,963 +0.00(+0.70%)
Jul 24, 2020 0.1390 0.1390 0.1278 0.1278 3,100 -0.00(-0.85%)
Jul 23, 2020 0.1277 0.1323 0.1275 0.1289 41,600 +0.01(+6.71%)
Jul 22, 2020 0.1278 0.1278 0.1193 0.1208 236,556 +0.00(+2.72%)
Jul 21, 2020 0.1224 0.1425 0.1176 0.1176 84,050 +0.03(+30.81%)
Jul 20, 2020 0.0795 0.0900 0.0795 0.0899 2,250 +0.01(+12.37%)
Jul 17, 2020 0.0820 0.0825 0.0763 0.0800 39,700 -0.00(-1.96%)
Jul 16, 2020 0.0800 0.0826 0.0767 0.0816 11,574 +0.00(+0.87%)
Jul 15, 2020 0.0777 0.0809 0.0738 0.0809 63,300 +0.00(+2.28%)
Jul 13, 2020 0.0791 0.0791 0.0791 0 +0.01(+10.01%)
Jul 10, 2020 0.0653 0.0719 0.0653 0.0719 60,300 -0.00(-0.83%)
Jul 09, 2020 0.0725 0.0725 0.0725 0.0725 1,200 +0.00(+2.40%)
Jul 07, 2020 0.0708 0.0708 0.0708 0 +0.01(+8.76%)
Jul 06, 2020 0.0790 0.0790 0.0646 0.0651 6,320 -0.01(-13.08%)
Jul 02, 2020 0.0749 0.0749 0.0749 0.0749 3,000 +0.01(+10.31%)
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%)
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.