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 (%)
Nov 30, 2018 0.0420 0.0420 0.0353 0.0380 480,000 -0.00(-7.32%)
Nov 29, 2018 0.0492 0.0492 0.0364 0.0410 897,738 -0.01(-16.33%)
Nov 28, 2018 0.0500 0.0520 0.0400 0.0490 180,854 -0.00(-5.77%)
Nov 27, 2018 0.0531 0.0531 0.0500 0.0520 104,615 +0.00(+0.00%)
Nov 26, 2018 0.0600 0.0600 0.0515 0.0520 483,235 -0.01(-13.33%)
Nov 23, 2018 0.0600 0.0600 0.0600 0.0600 48,700 +0.00(+0.00%)
Nov 21, 2018 0.0600 0.0600 0.0600 0 +0.00(+3.27%)
Nov 20, 2018 0.0546 0.0616 0.0546 0.0581 223,638 -0.00(-7.04%)
Nov 19, 2018 0.0570 0.0625 0.0560 0.0625 386,766 -0.00(-1.88%)
Nov 16, 2018 0.0622 0.0657 0.0570 0.0637 222,000 +0.00(+4.26%)
Nov 15, 2018 0.0560 0.0665 0.0560 0.0611 237,136 +0.00(+4.80%)
Nov 14, 2018 0.0620 0.0634 0.0570 0.0583 122,817 -0.00(-2.83%)
Nov 13, 2018 0.0646 0.0646 0.0587 0.0600 212,220 -0.00(-3.23%)
Nov 12, 2018 0.0592 0.0627 0.0592 0.0620 22,050 +0.00(+3.33%)
Nov 09, 2018 0.0598 0.0619 0.0575 0.0600 4,100 -0.00(-3.54%)
Nov 08, 2018 0.0529 0.0622 0.0529 0.0622 51,471 -0.00(-1.27%)
Nov 07, 2018 0.0628 0.0630 0.0590 0.0630 17,294 +0.00(+0.96%)
Nov 06, 2018 0.0546 0.0625 0.0530 0.0624 90,900 +0.00(+0.00%)
Nov 05, 2018 0.0649 0.0649 0.0512 0.0624 115,931 +0.01(+11.43%)
Nov 02, 2018 0.0634 0.0634 0.0555 0.0560 114,500 -0.01(-9.09%)
Nov 01, 2018 0.0650 0.0661 0.0588 0.0616 37,260 -0.00(-6.81%)
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%)
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.