Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nautilus Minerals Inc (OP: NUSMF )

0.0001 UNCHANGED
Last Price Updated: 9:52 AM EDT, Oct 12, 2023 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 (%)
Jan 31, 2018 0.1444 0.1500 0.1350 0.1500 114,646 +0.00(+2.56%)
Jan 30, 2018 0.1450 0.1500 0.1300 0.1462 93,961 +0.00(+1.76%)
Jan 29, 2018 0.1300 0.1460 0.1256 0.1437 320,677 +0.01(+5.84%)
Jan 26, 2018 0.1300 0.1365 0.1255 0.1358 96,976 +0.01(+6.68%)
Jan 25, 2018 0.1255 0.1365 0.1255 0.1273 225,358 -0.00(-0.24%)
Jan 24, 2018 0.1220 0.1346 0.1205 0.1276 95,520 +0.01(+4.93%)
Jan 23, 2018 0.1283 0.1349 0.1201 0.1216 161,269 -0.00(-3.87%)
Jan 22, 2018 0.1200 0.1373 0.1200 0.1265 82,000 -0.01(-5.24%)
Jan 19, 2018 0.1234 0.1350 0.1234 0.1335 138,318 +0.01(+5.12%)
Jan 18, 2018 0.1300 0.1371 0.1260 0.1270 117,024 +0.00(+0.00%)
Jan 17, 2018 0.1308 0.1349 0.1225 0.1270 52,262 -0.01(-5.72%)
Jan 16, 2018 0.1280 0.1349 0.1200 0.1347 267,029 +0.00(+0.74%)
Jan 12, 2018 0.1337 0.1337 0.1337 0 +0.00(+0.53%)
Jan 11, 2018 0.1339 0.1339 0.1300 0.1330 98,770 +0.00(+0.76%)
Jan 10, 2018 0.1343 0.1344 0.1300 0.1320 28,770 -0.00(-1.71%)
Jan 09, 2018 0.1342 0.1346 0.1300 0.1343 142,722 -0.00(-0.44%)
Jan 08, 2018 0.1231 0.1349 0.1155 0.1349 233,224 +0.01(+9.85%)
Jan 05, 2018 0.1168 0.1234 0.1151 0.1228 60,126 +0.01(+6.69%)
Jan 04, 2018 0.1200 0.1222 0.1150 0.1151 59,311 -0.00(-2.04%)
Jan 03, 2018 0.1299 0.1299 0.1150 0.1175 147,675 -0.01(-9.55%)
Jan 02, 2018 0.1276 0.1299 0.1276 0.1299 28,274 +0.00(+3.92%)
Dec 29, 2017 0.1250 0.1250 0.1250 0 -0.00(-1.96%)
Dec 28, 2017 0.1200 0.1332 0.1172 0.1275 300,222 +0.01(+6.18%)
Dec 27, 2017 0.1250 0.1308 0.1200 0.1201 244,001 -0.02(-17.19%)
Dec 26, 2017 0.1100 0.1450 0.1100 0.1450 234,006 +0.02(+13.86%)
Dec 22, 2017 0.1225 0.1284 0.1163 0.1273 296,590 +0.00(+3.87%)
Dec 21, 2017 0.1275 0.1300 0.1210 0.1226 90,562 -0.01(-5.69%)
Dec 20, 2017 0.1285 0.1349 0.1225 0.1300 387,062 +0.00(+3.17%)
Dec 19, 2017 0.1385 0.1385 0.1260 0.1260 221,236 +0.00(+0.69%)
Dec 18, 2017 0.1430 0.1430 0.1251 0.1251 68,191 -0.01(-9.23%)
Dec 15, 2017 0.1361 0.1381 0.1258 0.1379 43,870 +0.01(+6.54%)
Dec 14, 2017 0.1215 0.1300 0.1215 0.1294 22,455 +0.01(+6.86%)
Dec 13, 2017 0.1275 0.1342 0.1203 0.1211 69,489 -0.01(-4.04%)
Dec 12, 2017 0.1304 0.1345 0.1232 0.1262 121,728 +0.01(+4.30%)
Dec 11, 2017 0.1341 0.1353 0.1179 0.1210 205,267 -0.01(-6.92%)
Dec 08, 2017 0.1425 0.1425 0.1279 0.1300 156,377 -0.01(-7.14%)
Dec 07, 2017 0.1499 0.1499 0.1350 0.1400 329,763 -0.01(-6.67%)
Dec 06, 2017 0.1509 0.1523 0.1410 0.1500 190,200 +0.01(+6.38%)
Dec 05, 2017 0.1528 0.1528 0.1410 0.1410 143,103 -0.01(-6.00%)
Dec 04, 2017 0.1451 0.1556 0.1425 0.1500 123,514 +0.00(+2.70%)
Dec 01, 2017 0.1451 0.1516 0.1451 0.1461 51,520 +0.00(+0.68%)
Nov 30, 2017 0.1442 0.1537 0.1425 0.1451 49,502 -0.01(-5.56%)
Nov 29, 2017 0.1500 0.1536 0.1460 0.1536 40,339 +0.01(+4.09%)
Nov 28, 2017 0.1543 0.1543 0.1463 0.1476 85,166 -0.00(-1.62%)
Nov 27, 2017 0.1500 0.1529 0.1460 0.1500 124,520 -0.00(-0.99%)
Nov 24, 2017 0.1535 0.1535 0.1515 0.1515 1,650 +0.00(+1.00%)
Nov 22, 2017 0.1424 0.1522 0.1424 0.1500 56,140 +0.00(+1.69%)
Nov 21, 2017 0.1530 0.1553 0.1475 0.1475 124,967 -0.00(-1.67%)
Nov 20, 2017 0.1585 0.1594 0.1500 0.1500 59,587 -0.01(-4.23%)
Nov 17, 2017 0.1500 0.1580 0.1500 0.1566 31,432 +0.00(+0.79%)
Nov 16, 2017 0.1451 0.1554 0.1450 0.1554 152,507 +0.00(+3.05%)
Nov 15, 2017 0.1490 0.1511 0.1450 0.1508 84,536 +0.00(+1.89%)
Nov 14, 2017 0.1558 0.1558 0.1471 0.1480 25,612 -0.01(-4.82%)
Nov 13, 2017 0.1620 0.1620 0.1473 0.1555 151,035 +0.00(+2.95%)
Nov 10, 2017 0.1500 0.1594 0.1500 0.1510 69,623 -0.01(-3.80%)
Nov 09, 2017 0.1620 0.1620 0.1548 0.1570 92,041 -0.00(-1.32%)
Nov 08, 2017 0.1591 0.1600 0.1500 0.1591 75,618 -0.00(-0.87%)
Nov 07, 2017 0.1500 0.1613 0.1500 0.1605 162,007 +0.01(+3.55%)
Nov 06, 2017 0.1462 0.1599 0.1462 0.1550 51,880 +0.00(+0.00%)
Nov 03, 2017 0.1640 0.1680 0.1550 0.1550 33,962 -0.01(-3.91%)
Nov 02, 2017 0.1570 0.1628 0.1550 0.1613 11,500 -0.00(-1.04%)
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.