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, 2016 0.1195 0.1290 0.1194 0.1197 89,400 +0.01(+5.28%)
Jun 29, 2016 0.1137 0.1137 0.1137 0.1137 1,500 +0.00(+3.36%)
Jun 28, 2016 0.1200 0.1200 0.1075 0.1100 18,025 -0.02(-13.39%)
Jun 27, 2016 0.1270 0.1270 0.1270 0.1270 3,025 +0.00(+2.68%)
Jun 24, 2016 0.1200 0.1326 0.1176 0.1237 25,300 +0.02(+23.68%)
Jun 22, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 20, 2016 0.1000 0.1000 0.1000 0 -0.02(-13.86%)
Jun 17, 2016 0.1169 0.1200 0.1161 0.1161 19,500 +0.01(+5.54%)
Jun 16, 2016 0.1057 0.1100 0.1057 0.1100 9,000 +0.01(+4.76%)
Jun 15, 2016 0.1050 0.1050 0.1050 0.1050 20,000 -0.01(-11.54%)
Jun 14, 2016 0.1166 0.1187 0.1166 0.1187 25,235 -0.01(-4.58%)
Jun 13, 2016 0.1200 0.1244 0.1200 0.1244 5,280 -0.00(-0.96%)
Jun 10, 2016 0.1200 0.1388 0.1200 0.1256 18,000 +0.02(+17.93%)
Jun 09, 2016 0.1000 0.1257 0.1000 0.1065 35,900 +0.02(+19.66%)
Jun 08, 2016 0.0970 0.1000 0.0890 0.0890 62,500 +0.01(+7.14%)
Jun 07, 2016 0.0831 0.0831 0.0831 0.0831 3,000 -0.01(-11.44%)
Jun 06, 2016 0.0938 0.0938 0.0938 0.0938 5,000 +0.01(+15.09%)
Jun 03, 2016 0.0815 0.0815 0.0815 0.0815 3,100 +0.00(+1.24%)
Jun 01, 2016 0.0805 0.0805 0.0805 0 +0.02(+34.17%)
May 27, 2016 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
May 25, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 24, 2016 0.0700 0.0700 0.0700 0.0700 14,300 -0.01(-12.50%)
May 23, 2016 0.0800 0.0800 0.0800 0.0800 4,687 +0.00(+2.56%)
May 20, 2016 0.0800 0.0800 0.0780 0.0780 10,200 +0.00(+4.00%)
May 19, 2016 0.0750 0.0750 0.0750 0.0750 5,500 -0.00(-5.06%)
May 18, 2016 0.0790 0.0790 0.0790 0.0790 10,000 +0.01(+12.86%)
May 16, 2016 0.0700 0.0700 0.0700 0 -0.00(-5.30%)
May 13, 2016 0.0739 0.0739 0.0739 0.0739 5,000 +0.01(+9.03%)
May 12, 2016 0.0760 0.0760 0.0678 0.0678 31,000 -0.01(-15.25%)
May 11, 2016 0.0758 0.0800 0.0720 0.0800 99,000 +0.01(+17.99%)
May 10, 2016 0.0715 0.0715 0.0678 0.0678 110,000 +0.00(+0.00%)
May 09, 2016 0.0800 0.0800 0.0674 0.0678 41,690 -0.01(-12.74%)
May 06, 2016 0.0798 0.0798 0.0777 0.0777 13,900 -0.00(-2.87%)
May 05, 2016 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
May 04, 2016 0.0816 0.0816 0.0800 0.0800 13,900 -0.01(-11.11%)
Apr 29, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.33%)
Apr 28, 2016 0.0897 0.0897 0.0897 0.0897 3,960 +0.01(+12.12%)
Apr 27, 2016 0.0912 0.0934 0.0800 0.0800 67,412 -0.01(-14.07%)
Apr 26, 2016 0.0800 0.0931 0.0800 0.0931 16,500 +0.01(+5.80%)
Apr 25, 2016 0.0900 0.0900 0.0868 0.0880 25,000 -0.00(-2.22%)
Apr 21, 2016 0.0900 0.0900 0.0900 0 -0.01(-6.25%)
Apr 20, 2016 0.1000 0.1100 0.0900 0.0960 63,900 +0.00(+3.23%)
Apr 19, 2016 0.0750 0.0960 0.0750 0.0930 69,000 +0.02(+24.00%)
Apr 18, 2016 0.0677 0.0750 0.0630 0.0750 92,450 +0.01(+10.29%)
Apr 15, 2016 0.0640 0.0680 0.0640 0.0680 20,000 +0.00(+0.44%)
Apr 13, 2016 0.0677 0.0677 0.0677 0 -0.01(-7.26%)
Apr 12, 2016 0.0650 0.0730 0.0600 0.0730 67,116 +0.01(+14.24%)
Apr 11, 2016 0.0600 0.0670 0.0600 0.0639 77,129 +0.01(+10.75%)
Apr 08, 2016 0.0577 0.0577 0.0577 0.0577 6,000 -0.01(-13.88%)
Apr 06, 2016 0.0670 0.0670 0.0670 0 +0.01(+15.20%)
Apr 04, 2016 0.0582 0.0582 0.0582 0 -0.00(-5.95%)
Mar 31, 2016 0.0618 0.0618 0.0618 0 -0.01(-8.11%)
Mar 30, 2016 0.0600 0.0673 0.0600 0.0673 20,000 +0.00(+7.51%)
Mar 28, 2016 0.0626 0.0626 0.0626 0 +0.01(+22.75%)
Mar 23, 2016 0.0510 0.0510 0.0510 0 -0.01(-15.00%)
Mar 22, 2016 0.0600 0.0600 0.0600 0.0600 10,000 +0.01(+15.38%)
Mar 21, 2016 0.0600 0.0600 0.0520 0.0520 9,500 -0.01(-16.87%)
Mar 16, 2016 0.0625 0.0625 0.0625 0 -0.01(-9.35%)
Mar 15, 2016 0.0690 0.0690 0.0690 0.0690 5,000 -0.00(-1.43%)
Mar 11, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 10, 2016 0.0610 0.0700 0.0610 0.0700 10,750 +0.00(+0.00%)
Mar 08, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 07, 2016 0.0700 0.0700 0.0700 0.0700 6,500 +0.00(+0.00%)
Mar 04, 2016 0.0680 0.0700 0.0677 0.0700 41,000 -0.01(-9.09%)
Mar 01, 2016 0.0770 0.0770 0.0770 0 +0.02(+28.33%)
Feb 29, 2016 0.0500 0.0600 0.0500 0.0600 17,000 +0.01(+20.00%)
Feb 25, 2016 0.0500 0.0500 0.0500 0 -0.00(-8.33%)
Feb 24, 2016 0.0559 0.0559 0.0545 0.0545 18,000 -0.01(-9.09%)
Feb 23, 2016 0.0600 0.0600 0.0600 0.0600 5,853 +0.00(+0.00%)
Feb 22, 2016 0.0586 0.0680 0.0586 0.0600 52,999 +0.01(+20.00%)
Feb 19, 2016 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+2.04%)
Feb 17, 2016 0.0490 0.0490 0.0490 75 -0.00(-2.00%)
Feb 16, 2016 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+2.04%)
Feb 12, 2016 0.0490 0.0490 0.0490 0 -0.01(-18.33%)
Feb 04, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 03, 2016 0.0600 0.0600 0.0600 0.0600 10,000 +0.01(+20.00%)
Feb 01, 2016 0.0500 0.0500 0.0500 0 +0.01(+42.86%)
Jan 20, 2016 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Jan 19, 2016 0.0450 0.0450 0.0450 0.0450 500 -0.01(-10.00%)
Jan 15, 2016 0.0500 0.0500 0.0500 0 -0.01(-15.54%)
Jan 11, 2016 0.0592 0.0592 0.0592 0 +0.01(+11.70%)
Jan 08, 2016 0.0500 0.0530 0.0500 0.0530 21,000 +0.01(+22.97%)
Dec 24, 2015 0.0431 0.0431 0.0431 0 -0.01(-13.63%)
Dec 23, 2015 0.0500 0.0500 0.0499 0.0499 18,400 +0.01(+24.75%)
Dec 22, 2015 0.0400 0.0400 0.0400 0.0400 1,400 -0.00(-5.66%)
Dec 15, 2015 0.0424 0.0424 0.0424 25 -0.01(-16.86%)
Dec 11, 2015 0.0510 0.0510 0.0510 0 -0.01(-12.22%)
Dec 10, 2015 0.0546 0.0581 0.0546 0.0581 30,000 +0.01(+16.20%)
Dec 04, 2015 0.0500 0.0500 0.0500 0 +0.01(+21.95%)
Dec 01, 2015 0.0410 0.0410 0.0410 0 +0.00(+2.50%)
Nov 30, 2015 0.0500 0.0500 0.0400 0.0400 10,400 -0.01(-20.00%)
Nov 24, 2015 0.0500 0.0500 0.0500 0 +0.00(+3.31%)
Nov 23, 2015 0.0484 0.0484 0.0484 0.0484 500 -0.00(-3.20%)
Nov 18, 2015 0.0500 0.0500 0.0500 0 -0.01(-12.28%)
Nov 17, 2015 0.0570 0.0570 0.0570 0.0570 40,000 -0.01(-18.57%)
Nov 16, 2015 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Nov 12, 2015 0.0700 0.0700 0.0700 0 -0.00(-4.76%)
Nov 11, 2015 0.0550 0.0735 0.0550 0.0735 17,000 +0.02(+44.12%)
Nov 10, 2015 0.0600 0.0600 0.0510 0.0510 70,600 +0.00(+2.00%)
Nov 03, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 29, 2015 0.0500 0.0500 0.0500 0 +0.01(+13.12%)
Oct 28, 2015 0.0442 0.0442 0.0442 0.0442 300 +0.00(+2.55%)
Oct 13, 2015 0.0431 0.0431 0.0431 0 +0.00(+7.75%)
Oct 02, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 23, 2015 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Sep 14, 2015 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Sep 11, 2015 0.0600 0.0600 0.0600 0.0600 10,000 +0.01(+17.88%)
Aug 12, 2015 0.0509 0.0509 0.0509 0 -0.01(-11.94%)
Aug 11, 2015 0.0578 0.0578 0.0578 0.0578 300 +0.02(+43.07%)
Aug 05, 2015 0.0404 0.0404 0.0404 0 -0.02(-37.85%)
Aug 03, 2015 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jul 29, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 27, 2015 0.0600 0.0600 0.0600 0 +0.02(+50.00%)
Jul 24, 2015 0.0400 0.0400 0.0400 0.0400 2,110 -0.01(-20.00%)
Jul 17, 2015 0.0500 0.0500 0.0500 0 -0.00(-3.85%)
Jul 16, 2015 0.0520 0.0520 0.0520 0.0520 1,000 -0.01(-9.41%)
Jul 15, 2015 0.0574 0.0574 0.0574 0.0574 130 -0.00(-5.90%)
Jul 13, 2015 0.0610 0.0610 0.0610 0 +0.01(+12.96%)
Jul 10, 2015 0.0540 0.0540 0.0540 0.0540 2,500 +0.00(+8.00%)
Jul 08, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 06, 2015 0.0500 0.0500 0.0500 0 +0.01(+32.63%)
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.