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 (%)
Jun 27, 2017 0.1500 0.1500 0.1500 0 +0.00(+1.63%)
Jun 26, 2017 0.1384 0.1476 0.1384 0.1476 25,000 +0.01(+3.94%)
Jun 19, 2017 0.1420 0.1420 0.1420 0 +0.00(+0.64%)
Jun 16, 2017 0.1340 0.1411 0.1340 0.1411 10,700 -0.00(-2.22%)
Jun 15, 2017 0.1304 0.1443 0.1304 0.1443 1,400 -0.00(-2.83%)
Jun 14, 2017 0.1375 0.1485 0.1375 0.1485 50,100 -0.00(-0.13%)
Jun 13, 2017 0.1416 0.1487 0.1378 0.1487 50,200 -0.00(-0.40%)
Jun 12, 2017 0.1357 0.1493 0.1357 0.1493 50,200 +0.01(+6.64%)
Jun 05, 2017 0.1400 0.1400 0.1400 0 +0.02(+12.45%)
Jun 01, 2017 0.1245 0.1245 0.1245 0 +0.00(+1.30%)
May 30, 2017 0.1229 0.1229 0.1229 0 +0.00(+0.74%)
May 26, 2017 0.1220 0.1220 0.1220 0.1220 100 +0.00(+0.52%)
May 24, 2017 0.1214 0.1214 0.1214 0 +0.00(+3.74%)
May 23, 2017 0.1170 0.1170 0.1170 0.1170 13,000 -0.01(-5.49%)
May 19, 2017 0.1238 0.1238 0.1238 0 +0.00(+0.57%)
May 17, 2017 0.1231 0.1231 0.1231 0 +0.01(+6.12%)
May 15, 2017 0.1160 0.1160 0.1160 0 -0.00(-1.69%)
May 12, 2017 0.1127 0.1200 0.1127 0.1180 10,110 -0.00(-0.84%)
May 11, 2017 0.1115 0.1190 0.1115 0.1190 4,900 +0.01(+6.25%)
May 10, 2017 0.1050 0.1120 0.1050 0.1120 15,000 -0.01(-10.61%)
May 02, 2017 0.1253 0.1253 0.1253 0 +0.01(+11.78%)
May 01, 2017 0.1146 0.1146 0.1121 0.1121 95,000 -0.02(-13.64%)
Apr 27, 2017 0.1298 0.1298 0.1298 0 +0.01(+8.17%)
Apr 26, 2017 0.1251 0.1260 0.1200 0.1200 13,300 -0.01(-5.21%)
Apr 25, 2017 0.1266 0.1266 0.1266 0.1266 5,500 -0.02(-13.29%)
Apr 21, 2017 0.1460 0.1460 0.1460 0 +0.01(+5.11%)
Apr 20, 2017 0.1389 0.1389 0.1389 0.1389 4,950 +0.00(+1.68%)
Apr 19, 2017 0.1328 0.1366 0.1328 0.1366 2,000 -0.01(-7.70%)
Apr 13, 2017 0.1480 0.1480 0.1480 60 -0.00(-1.33%)
Apr 11, 2017 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Apr 06, 2017 0.1600 0.1600 0.1600 0 +0.00(+0.63%)
Apr 05, 2017 0.1590 0.1590 0.1590 0.1590 800 -0.00(-0.63%)
Mar 29, 2017 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Mar 27, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 24, 2017 0.1332 0.1500 0.1332 0.1500 19,200 +0.01(+4.38%)
Mar 23, 2017 0.1437 0.1437 0.1437 0.1437 1,800 -0.00(-0.21%)
Mar 22, 2017 0.1340 0.1440 0.1331 0.1440 17,365 +0.00(+2.13%)
Mar 21, 2017 0.1391 0.1410 0.1391 0.1410 8,700 +0.00(+0.71%)
Mar 20, 2017 0.1538 0.1538 0.1400 0.1400 16,300 -0.01(-8.14%)
Mar 17, 2017 0.1538 0.1538 0.1524 0.1524 7,100 -0.00(-2.12%)
Mar 16, 2017 0.1557 0.1557 0.1557 0.1557 453 -0.01(-5.64%)
Mar 15, 2017 0.1623 0.1650 0.1527 0.1650 10,500 +0.01(+3.13%)
Mar 14, 2017 0.1597 0.1600 0.1597 0.1600 24,526 -0.01(-8.57%)
Mar 13, 2017 0.1750 0.1800 0.1750 0.1750 70,000 +0.00(+0.00%)
Mar 10, 2017 0.1750 0.1750 0.1750 0.1750 4,000 +0.00(+1.16%)
Mar 09, 2017 0.1728 0.1753 0.1722 0.1730 4,353 -0.01(-3.89%)
Mar 07, 2017 0.1800 0.1800 0.1800 0 +0.00(+1.12%)
Mar 06, 2017 0.1780 0.1780 0.1780 0.1780 1,000 +0.01(+2.95%)
Mar 02, 2017 0.1729 0.1729 0.1729 0 -0.02(-10.41%)
Mar 01, 2017 0.1930 0.1930 0.1930 0.1930 100 +0.01(+4.89%)
Feb 28, 2017 0.1900 0.2002 0.1840 0.1840 11,500 -0.02(-8.00%)
Feb 23, 2017 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Feb 21, 2017 0.2100 0.2100 0.2100 0 -0.00(-1.59%)
Feb 17, 2017 0.2134 0.2134 0.2134 0 +0.00(+0.66%)
Feb 15, 2017 0.2120 0.2120 0.2120 0 +0.02(+11.58%)
Feb 14, 2017 0.1880 0.1900 0.1823 0.1900 12,500 +0.01(+7.41%)
Feb 10, 2017 0.1769 0.1769 0.1769 0 -0.00(-1.78%)
Feb 08, 2017 0.1801 0.1801 0.1801 0 +0.01(+5.94%)
Feb 03, 2017 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Feb 02, 2017 0.1550 0.1600 0.1550 0.1600 11,750 +0.01(+5.96%)
Jan 27, 2017 0.1510 0.1510 0.1510 0 -0.02(-11.18%)
Jan 25, 2017 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 20, 2017 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Jan 19, 2017 0.1600 0.1600 0.1600 0.1600 115,938 -0.01(-8.57%)
Jan 18, 2017 0.1846 0.1850 0.1750 0.1750 279,667 -0.00(-2.07%)
Jan 17, 2017 0.1692 0.1935 0.1692 0.1787 47,000 +0.03(+19.13%)
Jan 13, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 10, 2017 0.1500 0.1500 0.1500 0 -0.01(-6.83%)
Jan 05, 2017 0.1610 0.1610 0.1610 0 +0.03(+23.85%)
Jan 04, 2017 0.1300 0.1300 0.1300 0.1300 14,000 +0.02(+16.07%)
Dec 30, 2016 0.1120 0.1120 0.1120 0 -0.01(-4.44%)
Dec 29, 2016 0.1100 0.1172 0.1100 0.1172 20,500 +0.01(+10.57%)
Dec 28, 2016 0.1055 0.1060 0.1055 0.1060 3,000 +0.00(+0.95%)
Dec 27, 2016 0.1050 0.1085 0.1050 0.1050 4,888 -0.01(-12.50%)
Dec 23, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 21, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 20, 2016 0.1200 0.1200 0.1200 0.1200 9,000 +0.01(+9.09%)
Dec 19, 2016 0.1101 0.1101 0.1100 0.1100 16,831 -0.01(-5.17%)
Dec 14, 2016 0.1160 0.1160 0.1160 0 -0.02(-12.52%)
Dec 13, 2016 0.1200 0.1360 0.1200 0.1326 14,100 +0.02(+20.55%)
Dec 08, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 05, 2016 0.1100 0.1100 0.1100 0 -0.01(-7.56%)
Dec 02, 2016 0.1110 0.1190 0.1110 0.1190 1,513 +0.01(+12.26%)
Nov 28, 2016 0.1060 0.1060 0.1060 0 -0.01(-6.03%)
Nov 23, 2016 0.1128 0.1128 0.1128 0 -0.00(-3.34%)
Nov 18, 2016 0.1167 0.1167 0.1167 84 -0.01(-6.48%)
Nov 17, 2016 0.1248 0.1248 0.1248 0.1248 2,000 +0.01(+9.46%)
Nov 14, 2016 0.1140 0.1140 0.1140 0 -0.00(-2.15%)
Nov 11, 2016 0.1165 0.1165 0.1165 0.1165 19,000 -0.00(-3.72%)
Nov 09, 2016 0.1210 0.1210 0.1210 8 -0.01(-8.95%)
Nov 08, 2016 0.1329 0.1329 0.1329 0.1329 47,000 +0.00(+2.94%)
Nov 07, 2016 0.1291 0.1300 0.1291 0.1291 93,000 +0.01(+6.08%)
Nov 04, 2016 0.1287 0.1362 0.1217 0.1217 162,000 +0.00(+0.58%)
Nov 03, 2016 0.1210 0.1210 0.1210 0.1210 2,000 -0.00(-2.42%)
Nov 02, 2016 0.1240 0.1240 0.1240 0.1240 2,500 -0.01(-4.17%)
Nov 01, 2016 0.1180 0.1294 0.1180 0.1294 81,500 +0.01(+9.66%)
Oct 31, 2016 0.1282 0.1290 0.1180 0.1180 56,500 -0.01(-9.23%)
Oct 28, 2016 0.1300 0.1300 0.1300 0.1300 4,500 -0.01(-7.14%)
Oct 25, 2016 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 24, 2016 0.1400 0.1463 0.1400 0.1400 46,500 -0.00(-3.45%)
Oct 20, 2016 0.1450 0.1450 0.1450 0 -0.01(-7.15%)
Oct 19, 2016 0.1400 0.1604 0.1400 0.1562 185,300 +0.02(+11.54%)
Oct 06, 2016 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Oct 04, 2016 0.1500 0.1500 0.1500 0 -0.03(-16.67%)
Oct 03, 2016 0.1800 0.1800 0.1800 0.1800 2,500 +0.00(+0.00%)
Sep 30, 2016 0.1667 0.1800 0.1667 0.1800 7,500 +0.02(+11.11%)
Sep 29, 2016 0.1690 0.1690 0.1620 0.1620 5,750 -0.01(-4.71%)
Sep 28, 2016 0.1700 0.1700 0.1700 0.1700 11,000 +0.00(+0.06%)
Sep 27, 2016 0.1699 0.1699 0.1699 0.1699 0 +0.00(+0.00%)
Sep 26, 2016 0.1699 0.1699 0.1699 0.1699 1,000 +0.00(+2.63%)
Sep 23, 2016 0.1801 0.1801 0.1656 0.1656 30,717 -0.02(-8.58%)
Sep 22, 2016 0.1823 0.1823 0.1811 0.1811 4,100 -0.02(-7.80%)
Sep 19, 2016 0.1964 0.1964 0.1964 0 +0.01(+6.74%)
Sep 15, 2016 0.1840 0.1840 0.1840 0 -0.00(-2.59%)
Sep 14, 2016 0.1800 0.1889 0.1800 0.1889 3,700 +0.03(+16.60%)
Sep 12, 2016 0.1620 0.1620 0.1620 0 -0.02(-13.18%)
Sep 08, 2016 0.1866 0.1866 0.1866 0 -0.05(-20.26%)
Sep 07, 2016 0.3870 0.3870 0.2120 0.2340 155,100 +0.07(+38.87%)
Sep 02, 2016 0.1685 0.1685 0.1685 0 +0.00(+2.36%)
Sep 01, 2016 0.1646 0.1646 0.1646 0.1646 3,000 +0.00(+0.99%)
Aug 31, 2016 0.1654 0.1654 0.1600 0.1630 113,200 -0.01(-3.26%)
Aug 30, 2016 0.1400 0.1685 0.1400 0.1685 10,000 +0.03(+20.36%)
Aug 26, 2016 0.1400 0.1400 0.1400 0 -0.01(-4.11%)
Aug 24, 2016 0.1460 0.1460 0.1460 0 -0.00(-2.01%)
Aug 19, 2016 0.1490 0.1490 0.1490 0 -0.01(-7.45%)
Aug 17, 2016 0.1610 0.1610 0.1610 0 +0.01(+9.15%)
Aug 12, 2016 0.1475 0.1475 0.1475 0 -0.01(-4.84%)
Aug 11, 2016 0.1554 0.1554 0.1500 0.1550 10,370 -0.00(-0.35%)
Aug 10, 2016 0.1555 0.1555 0.1555 0.1555 4,600 -0.01(-7.63%)
Aug 08, 2016 0.1684 0.1684 0.1684 0 +0.03(+17.76%)
Aug 05, 2016 0.1430 0.1430 0.1430 0.1430 20,000 -0.01(-4.67%)
Aug 04, 2016 0.1500 0.1500 0.1500 0.1500 5,000 +0.02(+13.38%)
Aug 03, 2016 0.1323 0.1323 0.1323 0.1323 3,000 -0.01(-5.50%)
Aug 02, 2016 0.1370 0.1400 0.1300 0.1400 5,231 +0.00(+3.40%)
Aug 01, 2016 0.1400 0.1400 0.1354 0.1354 2,650 +0.00(+0.30%)
Jul 29, 2016 0.1300 0.1350 0.1270 0.1350 25,500 +0.03(+22.73%)
Jul 27, 2016 0.1100 0.1100 0.1100 0 +0.01(+7.95%)
Jul 25, 2016 0.1019 0.1019 0.1019 0 +0.00(+1.90%)
Jul 22, 2016 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+9.89%)
Jul 21, 2016 0.0900 0.0910 0.0900 0.0910 30,000 +0.00(+5.20%)
Jul 20, 2016 0.0900 0.0900 0.0865 0.0865 22,000 -0.01(-13.50%)
Jul 15, 2016 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Jul 14, 2016 0.1150 0.1150 0.1100 0.1100 14,800 -0.01(-4.35%)
Jul 13, 2016 0.1150 0.1150 0.1150 0.1150 200 -0.01(-11.54%)
Jul 08, 2016 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 07, 2016 0.1380 0.1380 0.1300 0.1300 16,835 +0.01(+4.50%)
Jul 05, 2016 0.1220 0.1244 0.1220 0.1244 10,100 +0.00(+1.72%)
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.