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 (%)
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%)
Jun 01, 2020 0.0670 0.0670 0.0670 0 -0.01(-8.72%)
May 29, 2020 0.0617 0.0734 0.0617 0.0734 3,300 +0.00(+5.61%)
May 27, 2020 0.0695 0.0695 0.0695 0 +0.00(+6.92%)
May 22, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 20, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
May 19, 2020 0.0700 0.0700 0.0700 0.0700 60,000 +0.00(+6.87%)
May 14, 2020 0.0655 0.0655 0.0655 0 -0.00(-1.50%)
May 13, 2020 0.0665 0.0665 0.0665 0.0665 3,000 -0.00(-2.35%)
May 12, 2020 0.0681 0.0681 0.0681 0.0681 300 +0.00(+3.18%)
May 11, 2020 0.0665 0.0665 0.0660 0.0660 4,000 -0.00(-0.75%)
May 06, 2020 0.0665 0.0665 0.0665 0 -0.00(-5.00%)
May 05, 2020 0.0700 0.0700 0.0700 0.0700 500 -0.00(-3.98%)
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.