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 (%)
Dec 27, 2023 0.2026 31 -0.01(-3.94%)
Dec 22, 2023 0.2109 0 +0.01(+4.51%)
Dec 19, 2023 0.2018 10 +0.10(+101.80%)
Nov 16, 2023 0.1000 1,000 +0.00(+1.42%)
Nov 15, 2023 0.0950 0.0986 0.0950 0.0986 3,500 -0.01(-7.16%)
Nov 14, 2023 0.1062 0.1062 0.1062 0.1062 11,500 -0.00(-1.21%)
Nov 10, 2023 0.1075 0 -0.00(-3.15%)
Oct 27, 2023 0.1110 0 -0.01(-6.33%)
Oct 26, 2023 0.1185 0.1185 0.1185 0.1185 1,400 +0.00(+1.80%)
Oct 25, 2023 0.1164 0.1164 0.1164 0.1164 1,021 +0.01(+8.68%)
Oct 20, 2023 0.1071 0 +0.00(+0.00%)
Oct 18, 2023 0.1071 0 -0.01(-5.39%)
Oct 13, 2023 0.1132 0 -0.00(-1.05%)
Oct 12, 2023 0.1144 0.1144 0.1144 0.1144 220 -0.01(-10.97%)
Oct 10, 2023 0.1285 0 +0.00(+0.00%)
Oct 02, 2023 0.1285 0 -0.00(-1.08%)
Sep 28, 2023 0.1299 0 +0.00(+2.36%)
Sep 27, 2023 0.1270 0.1270 0.1268 0.1269 3,000 -0.00(-1.63%)
Sep 19, 2023 0.1290 0 -0.02(-13.48%)
Sep 18, 2023 0.1591 0.1650 0.1491 0.1491 12,213 +0.01(+8.99%)
Sep 15, 2023 0.1368 0.1368 0.1368 0.1368 30,000 +0.00(+3.01%)
Sep 12, 2023 0.1328 49 -0.04(-20.95%)
Sep 06, 2023 0.1680 0 +0.03(+22.81%)
Sep 01, 2023 0.1368 0 -0.01(-6.04%)
Aug 31, 2023 0.1456 0.1456 0.1456 0.1456 2,000 +0.01(+5.28%)
Aug 30, 2023 0.1383 0.1383 0.1383 0.1383 1,000 +0.01(+8.81%)
Aug 18, 2023 0.1271 0 -0.00(-0.63%)
Aug 17, 2023 0.1254 0.1279 0.1254 0.1279 20,000 +0.01(+5.70%)
Aug 16, 2023 0.1210 0.1210 0.1210 0.1210 2,000 +0.00(+0.00%)
Aug 15, 2023 0.1210 0.1210 0.1210 0.1210 1,000 +0.00(+0.00%)
Aug 14, 2023 0.1180 0.1227 0.1180 0.1210 5,100 +0.00(+3.24%)
Aug 11, 2023 0.1172 0.1172 0.1172 0.1172 48,197 -0.00(-3.14%)
Aug 10, 2023 0.1210 0.1210 0.1170 0.1210 5,300 +0.00(+0.00%)
Aug 09, 2023 0.1210 0.1210 0.1210 0.1210 3,000 -0.00(-1.14%)
Aug 08, 2023 0.1224 0.1224 0.1224 0.1224 10,030 +0.00(+3.29%)
Aug 04, 2023 0.1185 0 -0.01(-4.05%)
Aug 03, 2023 0.1235 0.1273 0.1235 0.1235 33,500 +0.00(+0.41%)
Aug 02, 2023 0.1245 0.1245 0.1230 0.1230 61,000 -0.01(-5.31%)
Aug 01, 2023 0.1299 0.1299 0.1299 0.1299 18,000 +0.01(+8.61%)
Jul 28, 2023 0.1196 0 -0.02(-11.73%)
Jul 26, 2023 0.1355 0 +0.02(+13.29%)
Jul 19, 2023 0.1196 0 +0.01(+7.94%)
Jul 18, 2023 0.1080 0.1108 0.1080 0.1108 10,190 +0.00(+3.75%)
Jul 17, 2023 0.1068 0.1092 0.1054 0.1068 8,940 +0.00(+0.00%)
Jul 13, 2023 0.1068 0 +0.00(+0.19%)
Jul 12, 2023 0.1032 0.1066 0.1023 0.1066 25,000 -0.00(-0.47%)
Jul 11, 2023 0.1050 0.1071 0.1050 0.1071 4,000 +0.00(+2.78%)
Jul 10, 2023 0.1067 0.1067 0.1042 0.1042 15,000 -0.00(-0.76%)
Jul 07, 2023 0.1040 0.1050 0.1022 0.1050 25,000 -0.00(-1.22%)
Jul 06, 2023 0.1058 0.1063 0.1049 0.1063 21,500 +0.00(+0.09%)
Jun 30, 2023 0.1062 0 -0.00(-0.38%)
Jun 29, 2023 0.1066 0.1066 0.1066 0.1066 15,000 -0.00(-0.47%)
Jun 27, 2023 0.1071 0 +0.01(+7.10%)
Jun 22, 2023 0.1000 0 -0.01(-6.10%)
Jun 21, 2023 0.1065 0.1065 0.1065 0.1065 5,000 +0.00(+1.43%)
Jun 16, 2023 0.1050 0 -0.01(-4.55%)
Jun 15, 2023 0.1100 0.1100 0.1100 0.1100 1,000 -0.00(-2.31%)
Jun 13, 2023 0.1126 0 -0.00(-0.09%)
Jun 12, 2023 0.1122 0.1127 0.1075 0.1127 20,300 +0.01(+7.23%)
Jun 09, 2023 0.1100 0.1100 0.1051 0.1051 15,800 +0.00(+0.10%)
May 31, 2023 0.1050 0 +0.00(+3.04%)
May 30, 2023 0.1030 0.1031 0.1012 0.1019 18,000 -0.00(-2.95%)
May 26, 2023 0.0989 0.1050 0.0989 0.1050 23,000 +0.01(+6.92%)
May 25, 2023 0.0982 0.0982 0.0982 0.0982 10,000 -0.00(-0.30%)
May 24, 2023 0.0994 0.0994 0.0985 0.0985 5,185 -0.01(-5.47%)
May 23, 2023 0.1100 0.1100 0.1025 0.1042 117,616 -0.01(-5.27%)
May 19, 2023 0.1100 0 -0.00(-1.35%)
May 18, 2023 0.1120 0.1120 0.1100 0.1115 14,666 -0.01(-4.70%)
May 16, 2023 0.1170 0 -0.00(-3.15%)
May 15, 2023 0.1205 0.1241 0.1205 0.1208 51,683 -0.00(-3.82%)
May 12, 2023 0.1256 0.1256 0.1256 0.1256 1,000 -0.00(-1.95%)
May 11, 2023 0.1281 0.1281 0.1281 0.1281 39,032 +0.00(+0.00%)
May 10, 2023 0.1281 0.1281 0.1281 0.1281 5,000 +0.00(+0.00%)
May 09, 2023 0.1315 0.1315 0.1281 0.1281 77,000 -0.00(-3.68%)
May 08, 2023 0.1293 0.1330 0.1293 0.1330 95,501 +0.00(+2.31%)
May 05, 2023 0.1264 0.1300 0.1264 0.1300 100,800 -0.00(-1.14%)
May 04, 2023 0.1315 0.1315 0.1315 0.1315 7,030 +0.01(+6.48%)
May 03, 2023 0.1263 0.1282 0.1235 0.1235 44,116 +0.01(+7.30%)
May 02, 2023 0.1151 0.1200 0.1119 0.1151 35,041 -0.00(-0.95%)
May 01, 2023 0.1140 0.1162 0.1140 0.1162 122,150 +0.00(+1.40%)
Apr 27, 2023 0.1146 0 +0.01(+6.80%)
Apr 26, 2023 0.1073 0.1096 0.1073 0.1073 27,000 -0.00(-2.45%)
Apr 25, 2023 0.1100 0.1100 0.1100 0.1100 5,720 +0.00(+0.00%)
Apr 24, 2023 0.1100 0.1100 0.1100 0.1100 14,280 +0.00(+0.18%)
Apr 21, 2023 0.1098 0.1098 0.1098 0.1098 5,000 +0.00(+2.43%)
Apr 20, 2023 0.1105 0.1150 0.1072 0.1072 118,000 -0.01(-6.05%)
Apr 19, 2023 0.1141 0.1141 0.1141 0.1141 500 -0.00(-0.09%)
Apr 18, 2023 0.1176 0.1176 0.1142 0.1142 14,000 -0.01(-9.94%)
Apr 17, 2023 0.1222 0.1268 0.1222 0.1268 39,000 +0.00(+2.51%)
Apr 14, 2023 0.1237 0.1260 0.1237 0.1237 152,000 +0.00(+1.81%)
Apr 13, 2023 0.1215 0.1215 0.1215 0.1215 6,000 +0.01(+4.38%)
Apr 12, 2023 0.1164 0.1164 0.1152 0.1164 30,200 +0.00(+3.01%)
Apr 11, 2023 0.1130 0.1130 0.1130 0.1130 100,050 +0.00(+1.80%)
Apr 10, 2023 0.1114 0.1114 0.1110 0.1110 44,494 -0.00(-0.27%)
Apr 06, 2023 0.1113 0.1113 0.1113 0.1113 2,500 +0.01(+7.12%)
Apr 05, 2023 0.1039 0.1039 0.1039 0.1039 15,000 -0.00(-0.38%)
Apr 03, 2023 0.1043 0 +0.00(+4.61%)
Mar 31, 2023 0.0997 0.0997 0.0997 0.0997 23,000 +0.00(+0.00%)
Mar 29, 2023 0.0997 0 -0.00(-2.92%)
Mar 28, 2023 0.1027 0.1027 0.1027 0.1027 1,500 +0.00(+0.69%)
Mar 27, 2023 0.1020 0.1020 0.1020 0.1020 24,000 +0.00(+0.39%)
Mar 24, 2023 0.1016 0.1016 0.1016 0.1016 10,000 +0.02(+18.14%)
Mar 23, 2023 0.0860 0.0860 0.0860 0.0860 100 -0.01(-14.09%)
Mar 22, 2023 0.1001 0.1001 0.1001 0.1001 10,000 -0.00(-0.30%)
Mar 21, 2023 0.1004 0.1004 0.1004 0.1004 5,000 +0.01(+5.68%)
Mar 20, 2023 0.0940 0.0950 0.0940 0.0950 10,845 -0.02(-15.63%)
Mar 16, 2023 0.1126 0 +0.00(+2.09%)
Mar 15, 2023 0.1260 0.1260 0.1103 0.1103 51,000 -0.01(-8.08%)
Mar 14, 2023 0.1200 0.1200 0.1164 0.1200 10,000 +0.00(+4.08%)
Mar 13, 2023 0.1135 0.1165 0.1062 0.1153 81,321 -0.00(-0.95%)
Mar 10, 2023 0.1137 0.1164 0.1137 0.1164 50,000 -0.00(-0.09%)
Mar 09, 2023 0.1165 0.1165 0.1165 0.1165 1,000 +0.00(+0.00%)
Mar 08, 2023 0.1160 0.1165 0.1160 0.1165 6,000 +0.01(+4.48%)
Mar 07, 2023 0.1115 0.1115 0.1115 0.1115 500 +0.00(+0.00%)
Mar 06, 2023 0.1040 0.1115 0.1040 0.1115 61,098 +0.01(+7.31%)
Mar 03, 2023 0.1039 0.1039 0.1039 0.1039 800 +0.00(+2.57%)
Mar 02, 2023 0.1013 0.1013 0.1013 0.1013 2,000 -0.01(-6.12%)
Mar 01, 2023 0.1079 0.1079 0.1079 0.1079 1,000 +0.00(+3.45%)
Feb 27, 2023 0.1043 0 -0.00(-3.07%)
Feb 24, 2023 0.1076 0.1076 0.1076 0.1076 5,000 +0.00(+4.06%)
Feb 23, 2023 0.0998 0.1035 0.0998 0.1034 35,496 -0.00(-0.10%)
Feb 22, 2023 0.1035 0.1035 0.1035 0.1035 15,000 +0.00(+2.99%)
Feb 21, 2023 0.0983 0.1005 0.0983 0.1005 36,800 +0.01(+6.24%)
Feb 16, 2023 0.0946 0 +0.00(+2.71%)
Feb 13, 2023 0.0921 0 +0.00(+2.33%)
Feb 10, 2023 0.0900 0.0900 0.0900 0.0900 50,000 +0.00(+0.00%)
Feb 09, 2023 0.0900 0.0900 0.0900 0.0900 15,000 -0.00(-3.95%)
Feb 08, 2023 0.0900 0.0937 0.0900 0.0937 1,400 -0.00(-0.95%)
Feb 01, 2023 0.0946 0 +0.00(+1.28%)
Jan 30, 2023 0.0934 0 -0.01(-5.27%)
Jan 25, 2023 0.0986 10,000 -0.00(-0.30%)
Jan 23, 2023 0.0989 0 +0.00(+1.02%)
Jan 18, 2023 0.0979 0 +0.00(+4.04%)
Jan 17, 2023 0.0941 0.0941 0.0941 0.0941 1,000 +0.00(+2.62%)
Jan 12, 2023 0.0917 0 -0.00(-4.48%)
Jan 10, 2023 0.0960 40 +0.01(+6.67%)
Jan 09, 2023 0.0900 0.0900 0.0900 0.0900 20,000 +0.00(+5.39%)
Jan 04, 2023 0.0854 0 -0.00(-4.04%)
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.