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 (%)
Apr 27, 2023 0.1146 0 +0.01(+6.80%)
Apr 26, 2023 0.1073 0.1096 0.1073 0.1073 27,000 -0.00(-2.45%)
Apr 25, 2023 0.1100 0.1100 0.1100 0.1100 5,720 +0.00(+0.00%)
Apr 24, 2023 0.1100 0.1100 0.1100 0.1100 14,280 +0.00(+0.18%)
Apr 21, 2023 0.1098 0.1098 0.1098 0.1098 5,000 +0.00(+2.43%)
Apr 20, 2023 0.1105 0.1150 0.1072 0.1072 118,000 -0.01(-6.05%)
Apr 19, 2023 0.1141 0.1141 0.1141 0.1141 500 -0.00(-0.09%)
Apr 18, 2023 0.1176 0.1176 0.1142 0.1142 14,000 -0.01(-9.94%)
Apr 17, 2023 0.1222 0.1268 0.1222 0.1268 39,000 +0.00(+2.51%)
Apr 14, 2023 0.1237 0.1260 0.1237 0.1237 152,000 +0.00(+1.81%)
Apr 13, 2023 0.1215 0.1215 0.1215 0.1215 6,000 +0.01(+4.38%)
Apr 12, 2023 0.1164 0.1164 0.1152 0.1164 30,200 +0.00(+3.01%)
Apr 11, 2023 0.1130 0.1130 0.1130 0.1130 100,050 +0.00(+1.80%)
Apr 10, 2023 0.1114 0.1114 0.1110 0.1110 44,494 -0.00(-0.27%)
Apr 06, 2023 0.1113 0.1113 0.1113 0.1113 2,500 +0.01(+7.12%)
Apr 05, 2023 0.1039 0.1039 0.1039 0.1039 15,000 -0.00(-0.38%)
Apr 03, 2023 0.1043 0 +0.00(+4.61%)
Mar 31, 2023 0.0997 0.0997 0.0997 0.0997 23,000 +0.00(+0.00%)
Mar 29, 2023 0.0997 0 -0.00(-2.92%)
Mar 28, 2023 0.1027 0.1027 0.1027 0.1027 1,500 +0.00(+0.69%)
Mar 27, 2023 0.1020 0.1020 0.1020 0.1020 24,000 +0.00(+0.39%)
Mar 24, 2023 0.1016 0.1016 0.1016 0.1016 10,000 +0.02(+18.14%)
Mar 23, 2023 0.0860 0.0860 0.0860 0.0860 100 -0.01(-14.09%)
Mar 22, 2023 0.1001 0.1001 0.1001 0.1001 10,000 -0.00(-0.30%)
Mar 21, 2023 0.1004 0.1004 0.1004 0.1004 5,000 +0.01(+5.68%)
Mar 20, 2023 0.0940 0.0950 0.0940 0.0950 10,845 -0.02(-15.63%)
Mar 16, 2023 0.1126 0 +0.00(+2.09%)
Mar 15, 2023 0.1260 0.1260 0.1103 0.1103 51,000 -0.01(-8.08%)
Mar 14, 2023 0.1200 0.1200 0.1164 0.1200 10,000 +0.00(+4.08%)
Mar 13, 2023 0.1135 0.1165 0.1062 0.1153 81,321 -0.00(-0.95%)
Mar 10, 2023 0.1137 0.1164 0.1137 0.1164 50,000 -0.00(-0.09%)
Mar 09, 2023 0.1165 0.1165 0.1165 0.1165 1,000 +0.00(+0.00%)
Mar 08, 2023 0.1160 0.1165 0.1160 0.1165 6,000 +0.01(+4.48%)
Mar 07, 2023 0.1115 0.1115 0.1115 0.1115 500 +0.00(+0.00%)
Mar 06, 2023 0.1040 0.1115 0.1040 0.1115 61,098 +0.01(+7.31%)
Mar 03, 2023 0.1039 0.1039 0.1039 0.1039 800 +0.00(+2.57%)
Mar 02, 2023 0.1013 0.1013 0.1013 0.1013 2,000 -0.01(-6.12%)
Mar 01, 2023 0.1079 0.1079 0.1079 0.1079 1,000 +0.00(+3.45%)
Feb 27, 2023 0.1043 0 -0.00(-3.07%)
Feb 24, 2023 0.1076 0.1076 0.1076 0.1076 5,000 +0.00(+4.06%)
Feb 23, 2023 0.0998 0.1035 0.0998 0.1034 35,496 -0.00(-0.10%)
Feb 22, 2023 0.1035 0.1035 0.1035 0.1035 15,000 +0.00(+2.99%)
Feb 21, 2023 0.0983 0.1005 0.0983 0.1005 36,800 +0.01(+6.24%)
Feb 16, 2023 0.0946 0 +0.00(+2.71%)
Feb 13, 2023 0.0921 0 +0.00(+2.33%)
Feb 10, 2023 0.0900 0.0900 0.0900 0.0900 50,000 +0.00(+0.00%)
Feb 09, 2023 0.0900 0.0900 0.0900 0.0900 15,000 -0.00(-3.95%)
Feb 08, 2023 0.0900 0.0937 0.0900 0.0937 1,400 -0.00(-0.95%)
Feb 01, 2023 0.0946 0 +0.00(+1.28%)
Jan 30, 2023 0.0934 0 -0.01(-5.27%)
Jan 25, 2023 0.0986 10,000 -0.00(-0.30%)
Jan 23, 2023 0.0989 0 +0.00(+1.02%)
Jan 18, 2023 0.0979 0 +0.00(+4.04%)
Jan 17, 2023 0.0941 0.0941 0.0941 0.0941 1,000 +0.00(+2.62%)
Jan 12, 2023 0.0917 0 -0.00(-4.48%)
Jan 10, 2023 0.0960 40 +0.01(+6.67%)
Jan 09, 2023 0.0900 0.0900 0.0900 0.0900 20,000 +0.00(+5.39%)
Jan 04, 2023 0.0854 0 -0.00(-4.04%)
Jan 03, 2023 0.0859 0.0900 0.0859 0.0890 62,000 +0.01(+11.11%)
Dec 30, 2022 0.0801 0.0801 0.0801 0.0801 2,000 -0.01(-6.10%)
Dec 28, 2022 0.0853 50 +0.00(+4.02%)
Dec 22, 2022 0.0820 0 -0.00(-0.49%)
Dec 20, 2022 0.0824 0 -0.00(-0.12%)
Dec 16, 2022 0.0825 0 -0.00(-0.96%)
Dec 14, 2022 0.0833 0 +0.01(+9.03%)
Dec 13, 2022 0.0798 0.0798 0.0760 0.0764 275,269 -0.01(-10.33%)
Dec 12, 2022 0.0753 0.0852 0.0753 0.0852 250 +0.01(+6.50%)
Dec 09, 2022 0.0800 0.0800 0.0800 0.0800 44,000 +0.00(+0.00%)
Dec 07, 2022 0.0800 0 +0.00(+6.24%)
Dec 06, 2022 0.0753 0.0753 0.0753 0.0753 300 -0.00(-5.87%)
Dec 05, 2022 0.0800 0.0807 0.0800 0.0800 210,800 +0.02(+28.00%)
Nov 28, 2022 0.0625 0 -0.00(-3.85%)
Nov 22, 2022 0.0650 0 +0.00(+0.00%)
Nov 21, 2022 0.0650 0.0650 0.0650 0.0650 40,000 +0.00(+0.00%)
Nov 18, 2022 0.0650 0.0650 0.0650 0.0650 61,100 +0.00(+0.00%)
Nov 16, 2022 0.0650 0 -0.00(-2.11%)
Nov 15, 2022 0.0664 0.0664 0.0664 0.0664 9,999 +0.00(+6.75%)
Nov 14, 2022 0.0622 0.0622 0.0622 0.0622 5,500 -0.01(-11.14%)
Nov 10, 2022 0.0700 1 +0.01(+16.28%)
Nov 08, 2022 0.0602 0 +0.00(+8.08%)
Nov 03, 2022 0.0557 0 +0.00(+2.58%)
Nov 01, 2022 0.0543 0 -0.00(-4.23%)
Oct 31, 2022 0.0567 0.0567 0.0567 0.0567 100 -0.00(-7.35%)
Oct 24, 2022 0.0612 0 +0.00(+3.73%)
Oct 19, 2022 0.0590 0 +0.01(+18.00%)
Oct 14, 2022 0.0500 0 -0.01(-14.24%)
Oct 05, 2022 0.0583 0 +0.00(+8.16%)
Sep 28, 2022 0.0539 0 +0.00(+0.75%)
Sep 26, 2022 0.0535 0 -0.00(-1.65%)
Sep 22, 2022 0.0544 0 +0.00(+0.74%)
Sep 20, 2022 0.0540 0 -0.00(-6.41%)
Sep 14, 2022 0.0577 55 +0.00(+3.22%)
Sep 13, 2022 0.0559 0.0559 0.0559 0.0559 10,000 +0.00(+6.27%)
Sep 07, 2022 0.0526 0 -0.00(-8.52%)
Sep 06, 2022 0.0575 0.0575 0.0575 0.0575 1,000 -0.00(-2.54%)
Aug 29, 2022 0.0590 0 +0.00(+1.55%)
Aug 24, 2022 0.0581 0 +0.00(+2.47%)
Aug 23, 2022 0.0567 0.0567 0.0567 0.0567 200 -0.00(-5.66%)
Aug 15, 2022 0.0601 0 +0.00(+3.44%)
Aug 12, 2022 0.0581 0.0581 0.0581 0.0581 10,060 -0.00(-1.86%)
Aug 10, 2022 0.0592 0 +0.01(+11.28%)
Aug 09, 2022 0.0532 0.0532 0.0532 0.0532 10,008 -0.01(-11.33%)
Aug 08, 2022 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+1.69%)
Aug 05, 2022 0.0590 0.0590 0.0590 0.0590 1,017 +0.00(+8.66%)
Aug 03, 2022 0.0543 0 -0.01(-14.49%)
Jul 22, 2022 0.0635 0 +0.01(+19.14%)
Jul 18, 2022 0.0533 0 +0.00(+1.72%)
Jul 08, 2022 0.0524 0 -0.01(-12.67%)
Jul 07, 2022 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.17%)
Jul 06, 2022 0.0610 0.0610 0.0599 0.0599 15,001 -0.00(-1.80%)
Jul 05, 2022 0.0610 0.0611 0.0610 0.0610 33,409 -0.01(-12.73%)
Jul 01, 2022 0.0699 0.0699 0.0699 0.0699 300 +0.01(+9.05%)
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%)
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.