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 (%)
Oct 31, 2018 0.0648 0.0662 0.0648 0.0661 26,010 -0.00(-0.60%)
Oct 30, 2018 0.0630 0.0695 0.0600 0.0665 225,811 +0.00(+2.62%)
Oct 29, 2018 0.0668 0.0694 0.0630 0.0648 31,377 +0.00(+2.86%)
Oct 26, 2018 0.0686 0.0686 0.0630 0.0630 62,300 -0.00(-5.12%)
Oct 25, 2018 0.0630 0.0664 0.0630 0.0664 2,730 +0.00(+5.40%)
Oct 24, 2018 0.0665 0.0665 0.0600 0.0630 83,588 -0.00(-4.55%)
Oct 23, 2018 0.0630 0.0664 0.0596 0.0660 163,780 +0.00(+4.76%)
Oct 22, 2018 0.0669 0.0669 0.0630 0.0630 19,324 +0.00(+1.61%)
Oct 19, 2018 0.0700 0.0700 0.0620 0.0620 19,500 -0.00(-6.06%)
Oct 18, 2018 0.0690 0.0739 0.0620 0.0660 168,846 -0.00(-6.38%)
Oct 17, 2018 0.0680 0.0740 0.0680 0.0705 119,612 +0.01(+11.90%)
Oct 16, 2018 0.0695 0.0760 0.0630 0.0630 138,923 -0.01(-16.00%)
Oct 15, 2018 0.0617 0.0750 0.0600 0.0750 9,142 +0.01(+18.67%)
Oct 12, 2018 0.0610 0.0706 0.0610 0.0632 31,400 -0.00(-2.77%)
Oct 11, 2018 0.0625 0.0689 0.0625 0.0650 191,746 +0.00(+1.72%)
Oct 10, 2018 0.0680 0.0703 0.0601 0.0639 91,000 -0.00(-1.69%)
Oct 09, 2018 0.0712 0.0719 0.0634 0.0650 193,204 -0.01(-16.67%)
Oct 08, 2018 0.0779 0.0780 0.0779 0.0780 11,998 +0.01(+20.00%)
Oct 05, 2018 0.0698 0.0698 0.0624 0.0650 351,300 -0.00(-3.27%)
Oct 04, 2018 0.0630 0.0700 0.0630 0.0672 39,551 -0.00(-4.00%)
Oct 03, 2018 0.0682 0.0700 0.0647 0.0700 445,528 +0.00(+0.00%)
Oct 02, 2018 0.0730 0.0730 0.0700 0.0700 16,601 -0.00(-2.78%)
Oct 01, 2018 0.0730 0.0730 0.0700 0.0720 29,265 +0.00(+2.42%)
Sep 28, 2018 0.0691 0.0719 0.0638 0.0703 98,300 +0.01(+12.30%)
Sep 27, 2018 0.0709 0.0709 0.0611 0.0626 291,985 -0.01(-14.25%)
Sep 26, 2018 0.0670 0.0730 0.0625 0.0730 188,621 +0.01(+8.47%)
Sep 25, 2018 0.0600 0.0682 0.0600 0.0673 105,050 +0.01(+10.15%)
Sep 24, 2018 0.0650 0.0650 0.0600 0.0611 198,523 -0.00(-6.00%)
Sep 21, 2018 0.0657 0.0684 0.0600 0.0650 131,500 +0.00(+0.00%)
Sep 20, 2018 0.0601 0.0655 0.0601 0.0650 105,929 +0.01(+8.33%)
Sep 19, 2018 0.0645 0.0673 0.0600 0.0600 179,000 -0.00(-4.76%)
Sep 18, 2018 0.0668 0.0693 0.0602 0.0630 315,795 -0.00(-5.69%)
Sep 17, 2018 0.0660 0.0703 0.0600 0.0668 68,733 +0.00(+0.60%)
Sep 14, 2018 0.0564 0.0672 0.0564 0.0664 277,200 -0.00(-1.34%)
Sep 13, 2018 0.0710 0.0749 0.0673 0.0673 26,146 -0.00(-3.86%)
Sep 12, 2018 0.0667 0.0753 0.0667 0.0700 23,750 -0.00(-5.79%)
Sep 11, 2018 0.0709 0.0743 0.0700 0.0743 176,035 +0.01(+10.07%)
Sep 10, 2018 0.0760 0.0760 0.0675 0.0675 219,268 -0.01(-8.54%)
Sep 07, 2018 0.0750 0.0770 0.0660 0.0738 242,800 +0.00(+2.50%)
Sep 06, 2018 0.0722 0.0740 0.0679 0.0720 150,232 -0.00(-2.70%)
Sep 05, 2018 0.0668 0.0740 0.0668 0.0740 216,709 +0.00(+4.23%)
Sep 04, 2018 0.0750 0.0790 0.0674 0.0710 239,621 -0.01(-10.01%)
Aug 31, 2018 0.0789 0.0789 0.0789 0 -0.00(-2.59%)
Aug 30, 2018 0.0889 0.0910 0.0810 0.0810 73,432 -0.01(-9.90%)
Aug 29, 2018 0.0812 0.0900 0.0812 0.0899 35,048 +0.00(+1.01%)
Aug 28, 2018 0.0861 0.0930 0.0823 0.0890 129,393 +0.00(+3.37%)
Aug 27, 2018 0.0810 0.0950 0.0810 0.0861 17,465 -0.01(-8.99%)
Aug 24, 2018 0.0823 0.0946 0.0823 0.0946 232,700 +0.01(+10.13%)
Aug 23, 2018 0.0925 0.0998 0.0859 0.0859 145,808 -0.00(-4.56%)
Aug 22, 2018 0.0945 0.0945 0.0846 0.0900 30,150 -0.00(-1.10%)
Aug 21, 2018 0.0901 0.1000 0.0881 0.0910 19,332 +0.00(+3.29%)
Aug 20, 2018 0.0948 0.0948 0.0832 0.0881 92,786 -0.00(-2.11%)
Aug 17, 2018 0.0900 0.0942 0.0898 0.0900 90,700 +0.01(+6.76%)
Aug 16, 2018 0.0856 0.0938 0.0843 0.0843 80,065 -0.01(-10.51%)
Aug 15, 2018 0.0990 0.0990 0.0850 0.0942 247,950 -0.00(-3.88%)
Aug 14, 2018 0.0956 0.0980 0.0950 0.0980 84,916 +0.00(+1.03%)
Aug 13, 2018 0.0999 0.0999 0.0850 0.0970 130,000 +0.01(+7.78%)
Aug 10, 2018 0.1010 0.1010 0.0895 0.0900 169,700 -0.00(-1.10%)
Aug 09, 2018 0.1016 0.1016 0.0910 0.0910 155,411 -0.01(-7.14%)
Aug 08, 2018 0.0976 0.1103 0.0950 0.0980 185,120 +0.01(+7.69%)
Aug 07, 2018 0.1047 0.1100 0.0910 0.0910 361,954 -0.02(-17.27%)
Aug 06, 2018 0.1090 0.1150 0.1038 0.1100 128,607 +0.01(+8.91%)
Aug 03, 2018 0.1108 0.1108 0.1010 0.1010 133,300 -0.00(-3.81%)
Aug 02, 2018 0.1053 0.1110 0.1050 0.1050 17,572 -0.00(-3.67%)
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.