Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nicola Mining Inc (OP: HUSIF )

0.1708 -0.0078 (-4.37%)
Streaming Delayed Price Updated: 9:47 AM EDT, May 17, 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 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%)
May 02, 2022 0.0700 0 +0.00(+1.89%)
Apr 28, 2022 0.0687 0 -0.01(-8.16%)
Apr 26, 2022 0.0748 0 +0.01(+7.94%)
Apr 25, 2022 0.0693 0.0693 0.0693 0.0693 115,300 -0.00(-6.35%)
Apr 22, 2022 0.0740 0.0740 0.0740 0.0740 1,000 -0.00(-1.20%)
Apr 20, 2022 0.0749 0 -0.00(-3.85%)
Apr 18, 2022 0.0779 0 +0.01(+13.89%)
Apr 14, 2022 0.0684 0.0684 0.0684 0.0684 826 -0.01(-7.57%)
Apr 13, 2022 0.0740 0.0740 0.0740 0.0740 1,000 -0.00(-3.52%)
Apr 12, 2022 0.0767 0.0767 0.0767 0.0767 5,000 +0.00(+0.52%)
Apr 08, 2022 0.0763 0 +0.00(+0.66%)
Apr 07, 2022 0.0758 0.0758 0.0703 0.0758 5,200 +0.01(+13.13%)
Apr 06, 2022 0.0690 0.0690 0.0670 0.0670 129,870 -0.00(-6.16%)
Mar 31, 2022 0.0714 0 -0.00(-0.83%)
Mar 29, 2022 0.0720 0 -0.00(-3.49%)
Mar 25, 2022 0.0746 0 -0.01(-6.75%)
Mar 24, 2022 0.0745 0.0800 0.0745 0.0800 14,000 -0.00(-1.23%)
Mar 23, 2022 0.0800 0.0810 0.0810 0.0810 500 +0.01(+8.43%)
Mar 22, 2022 0.0748 0.0748 0.0747 0.0747 51,500 -0.01(-7.55%)
Mar 21, 2022 0.0808 0.0808 0.0808 0.0808 500 +0.00(+0.62%)
Mar 17, 2022 0.0803 0 +0.01(+9.25%)
Mar 16, 2022 0.0790 0.0790 0.0735 0.0735 3,150 -0.00(-4.17%)
Mar 15, 2022 0.0767 0.0767 0.0767 0.0767 2,721 -0.00(-1.67%)
Mar 14, 2022 0.0780 0.0800 0.0739 0.0780 62,100 -0.00(-4.76%)
Mar 11, 2022 0.0819 0.0915 0.0819 0.0819 8,942 -0.00(-3.65%)
Mar 10, 2022 0.0838 0.0850 0.0838 0.0850 29,772 +0.01(+7.87%)
Mar 08, 2022 0.0788 0 +0.01(+13.06%)
Mar 07, 2022 0.0697 0.0697 0.0697 0.0697 15,000 -0.01(-9.24%)
Mar 03, 2022 0.0768 0 -0.00(-1.41%)
Mar 02, 2022 0.0660 0.0779 0.0660 0.0779 6,500 -0.01(-6.71%)
Mar 01, 2022 0.0835 0.0835 0.0835 0.0835 15,000 +0.01(+15.33%)
Feb 25, 2022 0.0724 0 -0.00(-3.47%)
Feb 24, 2022 0.0618 0.0750 0.0618 0.0750 50,099 +0.00(+5.63%)
Feb 23, 2022 0.0708 0.0710 0.0708 0.0710 3,610 +0.01(+17.36%)
Feb 16, 2022 0.0605 0 -0.01(-13.57%)
Feb 15, 2022 0.0617 0.0700 0.0617 0.0700 2,300 +0.00(+7.36%)
Feb 14, 2022 0.0652 0.0652 0.0652 0.0652 100 -0.00(-3.55%)
Feb 11, 2022 0.0676 0.0676 0.0676 0.0676 100 +0.01(+9.21%)
Feb 09, 2022 0.0619 0 -0.00(-0.80%)
Feb 08, 2022 0.0655 0.0655 0.0624 0.0624 8,180 +0.00(+6.48%)
Feb 02, 2022 0.0586 0.0586 0.0586 0.0586 1,325 -0.01(-9.85%)
Feb 01, 2022 0.0650 0.0650 0.0650 0.0650 4,000 +0.01(+10.17%)
Jan 28, 2022 0.0590 0 -0.00(-5.90%)
Jan 27, 2022 0.0627 0.0627 0.0627 0.0627 1,450 -0.00(-6.42%)
Jan 25, 2022 0.0670 0 +0.00(+3.08%)
Jan 24, 2022 0.0650 0.0650 0.0650 0.0650 7,050 +0.00(+3.17%)
Jan 21, 2022 0.0630 0.0630 0.0590 0.0630 6,000 -0.00(-0.32%)
Jan 18, 2022 0.0632 0 -0.01(-9.71%)
Jan 14, 2022 0.0700 0 +0.01(+10.94%)
Jan 13, 2022 0.0592 0.0689 0.0592 0.0631 150,300 +0.00(+0.64%)
Jan 12, 2022 0.0627 0.0627 0.0627 0.0627 3,000 -0.00(-3.54%)
Jan 11, 2022 0.0650 0.0650 0.0650 0.0650 2,650 -0.01(-10.34%)
Jan 05, 2022 0.0725 0.0725 0.0725 0 +0.01(+10.18%)
Jan 04, 2022 0.0602 0.0658 0.0602 0.0658 31,096 -0.00(-1.79%)
Jan 03, 2022 0.0657 0.0670 0.0650 0.0670 1,400 +0.00(+7.54%)
Dec 31, 2021 0.0756 0.0756 0.0623 0.0623 5,250 -0.01(-11.88%)
Dec 30, 2021 0.0703 0.0707 0.0703 0.0707 10,000 -0.01(-11.85%)
Dec 29, 2021 0.0610 0.0802 0.0610 0.0802 13,605 +0.01(+6.79%)
Dec 28, 2021 0.0600 0.0751 0.0600 0.0751 1,228 +0.01(+15.54%)
Dec 23, 2021 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Dec 22, 2021 0.0699 0.0706 0.0699 0.0700 76,555 -0.00(-0.57%)
Dec 21, 2021 0.0671 0.0704 0.0591 0.0704 38,200 +0.01(+15.41%)
Dec 20, 2021 0.0610 0.0612 0.0610 0.0610 20,612 -0.01(-16.44%)
Dec 16, 2021 0.0730 0.0730 0.0730 0 -0.00(-2.67%)
Dec 13, 2021 0.0750 0.0750 0.0750 0 +0.00(+3.02%)
Dec 10, 2021 0.0728 0.0728 0.0728 0.0728 250 -0.00(-3.83%)
Dec 09, 2021 0.0625 0.0757 0.0625 0.0757 2,400 +0.01(+19.59%)
Dec 08, 2021 0.0633 0.0633 0.0633 0.0633 1,691 -0.00(-3.51%)
Dec 06, 2021 0.0656 0.0656 0.0656 15 +0.00(+0.61%)
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.