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 (%)
Nov 30, 2020 0.0935 0.0935 0.0912 0.0912 11,200 +0.01(+7.93%)
Nov 25, 2020 0.0845 0.0845 0.0845 0 -0.01(-6.94%)
Nov 24, 2020 0.0888 0.0932 0.0888 0.0908 8,600 -0.00(-0.77%)
Nov 23, 2020 0.0998 0.0998 0.0889 0.0915 110,550 +0.00(+2.81%)
Nov 19, 2020 0.0890 0.0890 0.0890 0 -0.01(-5.62%)
Nov 18, 2020 0.1000 0.1000 0.0943 0.0943 12,600 -0.00(-4.75%)
Nov 17, 2020 0.0955 0.0990 0.0955 0.0990 700 +0.00(+3.45%)
Nov 16, 2020 0.0957 0.0957 0.0957 0.0957 3,000 +0.00(+0.74%)
Nov 13, 2020 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Nov 12, 2020 0.0950 0.0950 0.0950 0.0950 500 +0.00(+0.00%)
Nov 11, 2020 0.1025 0.1025 0.0950 0.0950 19,700 -0.00(-2.06%)
Nov 10, 2020 0.1024 0.1024 0.0970 0.0970 25,000 -0.01(-5.92%)
Nov 09, 2020 0.0950 0.1031 0.0950 0.1031 22,030 +0.01(+5.74%)
Nov 06, 2020 0.1047 0.1047 0.0975 0.0975 7,000 +0.00(+1.99%)
Nov 05, 2020 0.0773 0.0956 0.0773 0.0956 2,157 -0.00(-1.04%)
Nov 04, 2020 0.0966 0.0966 0.0966 0.0966 1,000 +0.01(+8.66%)
Nov 03, 2020 0.0800 0.0917 0.0800 0.0889 24,823 -0.00(-3.26%)
Nov 02, 2020 0.0950 0.0954 0.0853 0.0919 11,100 +0.00(+0.22%)
Oct 30, 2020 0.0920 0.0935 0.0917 0.0917 5,300 -0.00(-3.47%)
Oct 29, 2020 0.0859 0.0950 0.0859 0.0950 5,808 -0.00(-4.90%)
Oct 28, 2020 0.0999 0.0999 0.0999 0.0999 3,000 -0.00(-0.10%)
Oct 27, 2020 0.0931 0.1000 0.0931 0.1000 11,220 +0.00(+0.00%)
Oct 26, 2020 0.1005 0.1005 0.0931 0.1000 23,400 -0.01(-8.34%)
Oct 23, 2020 0.1155 0.1155 0.1047 0.1091 3,200 -0.00(-3.45%)
Oct 22, 2020 0.1131 0.1131 0.1000 0.1130 2,650 +0.00(+0.98%)
Oct 21, 2020 0.1106 0.1119 0.1017 0.1119 54,050 +0.02(+25.03%)
Oct 20, 2020 0.0818 0.0940 0.0783 0.0895 101,860 -0.01(-6.67%)
Oct 19, 2020 0.1076 0.1076 0.0922 0.0959 18,110 -0.00(-4.67%)
Oct 16, 2020 0.1000 0.1006 0.0984 0.1006 97,200 -0.00(-3.55%)
Oct 15, 2020 0.1043 0.1043 0.1043 0.1043 2,500 +0.00(+0.29%)
Oct 14, 2020 0.1063 0.1123 0.1040 0.1040 57,139 +0.00(+4.00%)
Oct 13, 2020 0.1092 0.1095 0.1000 0.1000 57,228 -0.02(-14.89%)
Oct 12, 2020 0.1175 0.1175 0.1175 0.1175 1,307 +0.02(+15.88%)
Oct 09, 2020 0.1040 0.1100 0.0934 0.1014 60,000 +0.00(+0.40%)
Oct 08, 2020 0.1010 0.1010 0.1010 0.1010 500 +0.00(+0.30%)
Oct 07, 2020 0.1004 0.1007 0.0975 0.1007 2,200 -0.00(-0.20%)
Oct 06, 2020 0.1000 0.1009 0.1000 0.1009 20,510 +0.00(+0.90%)
Oct 05, 2020 0.1005 0.1068 0.1000 0.1000 2,502 -0.00(-0.99%)
Oct 02, 2020 0.1050 0.1050 0.0921 0.1010 27,600 -0.01(-12.10%)
Sep 30, 2020 0.1149 0.1149 0.1149 0 -0.00(-0.86%)
Sep 29, 2020 0.1159 0.1159 0.1159 108 +0.00(+0.00%)
Sep 28, 2020 0.1159 0.1159 0.1101 0.1159 9,983 -0.00(-2.61%)
Sep 25, 2020 0.1115 0.1190 0.1080 0.1190 4,800 +0.01(+7.01%)
Sep 24, 2020 0.1054 0.1137 0.1054 0.1112 1,860 -0.00(-2.63%)
Sep 23, 2020 0.1096 0.1145 0.1071 0.1142 43,356 -0.00(-3.22%)
Sep 22, 2020 0.1192 0.1192 0.1111 0.1180 71,300 -0.00(-2.72%)
Sep 21, 2020 0.1273 0.1320 0.1177 0.1213 26,241 -0.01(-8.80%)
Sep 18, 2020 0.1232 0.1339 0.1231 0.1330 6,900 +0.01(+9.02%)
Sep 17, 2020 0.1251 0.1300 0.1220 0.1220 8,030 -0.00(-2.79%)
Sep 16, 2020 0.1340 0.1340 0.1255 0.1255 9,259 +0.00(+0.16%)
Sep 14, 2020 0.1253 0.1253 0.1253 0 -0.00(-1.42%)
Sep 11, 2020 0.1272 0.1319 0.1271 0.1271 2,900 -0.00(-1.93%)
Sep 10, 2020 0.1296 0.1296 0.1277 0.1296 6,010 +0.00(+3.35%)
Sep 09, 2020 0.1311 0.1334 0.1220 0.1254 14,846 -0.01(-4.49%)
Sep 08, 2020 0.1289 0.1400 0.1269 0.1313 32,271 +0.00(+0.15%)
Sep 04, 2020 0.1311 0.1311 0.1311 3 +0.00(+0.00%)
Sep 03, 2020 0.1311 0.1311 0.1311 0.1311 4,500 +0.00(+0.00%)
Sep 02, 2020 0.1311 0.1311 0.1311 0.1311 125 +0.00(+1.86%)
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.