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 (%)
Dec 29, 2006 4.347 4.347 4.340 4.347 1,100 -0.11(-2.42%)
Dec 28, 2006 4.455 4.799 4.455 4.455 9,700 -0.42(-8.68%)
Dec 27, 2006 4.878 4.890 4.842 4.878 2,900 -0.24(-4.73%)
Dec 26, 2006 5.120 5.120 5.120 5.120 0 +0.00(+0.00%)
Dec 22, 2006 5.120 5.120 4.950 5.120 9,700 +0.12(+2.40%)
Dec 21, 2006 5.000 5.120 4.885 5.000 14,750 -0.16(-3.08%)
Dec 20, 2006 5.159 5.159 4.341 5.159 22,950 +0.90(+21.10%)
Dec 19, 2006 4.260 4.260 4.260 4.260 2,600 +0.06(+1.40%)
Dec 18, 2006 4.201 4.250 4.045 4.201 38,694 -0.03(-0.74%)
Dec 15, 2006 4.233 4.370 4.233 4.233 44,100 -0.35(-7.68%)
Dec 14, 2006 4.585 4.731 4.585 4.585 6,840 -0.36(-7.26%)
Dec 13, 2006 4.944 5.201 4.861 4.944 28,900 -0.32(-6.13%)
Dec 12, 2006 5.267 5.643 4.999 5.267 32,000 -0.43(-7.52%)
Dec 11, 2006 5.695 6.200 5.207 5.695 64,700 +0.79(+16.22%)
Dec 08, 2006 4.900 5.020 4.300 4.900 49,176 +0.63(+14.66%)
Dec 07, 2006 4.274 4.370 4.112 4.274 84,500 +0.50(+13.24%)
Dec 06, 2006 3.774 3.774 3.774 3.774 0 +0.00(+0.00%)
Dec 05, 2006 3.774 3.774 3.774 3.774 0 +0.00(+0.00%)
Dec 04, 2006 3.774 3.774 3.774 3.774 0 +0.00(+0.00%)
Dec 01, 2006 3.774 3.774 3.750 3.774 10,500 +0.03(+0.70%)
Nov 30, 2006 3.748 3.748 3.546 3.748 12,500 +0.44(+13.22%)
Nov 29, 2006 3.310 3.310 3.266 3.310 1,100 -0.02(-0.60%)
Nov 28, 2006 3.330 3.330 3.329 3.330 1,600 -0.04(-1.19%)
Nov 27, 2006 3.370 3.372 3.268 3.370 9,000 +0.07(+2.25%)
Nov 24, 2006 3.296 3.296 3.296 3.296 0 +0.00(+0.00%)
Nov 22, 2006 3.296 3.296 3.269 3.296 2,000 +0.41(+14.20%)
Nov 21, 2006 2.886 3.109 2.886 2.886 4,500 +0.07(+2.34%)
Nov 20, 2006 2.820 2.820 2.820 2.820 0 +0.00(+0.00%)
Nov 17, 2006 2.820 2.849 2.820 2.820 2,000 -0.18(-6.00%)
Nov 16, 2006 3.000 3.130 3.000 3.000 5,600 +0.03(+0.88%)
Nov 15, 2006 2.974 2.974 2.772 2.974 3,400 +0.07(+2.54%)
Nov 14, 2006 2.900 2.993 2.778 2.900 4,850 -0.19(-6.06%)
Nov 13, 2006 3.087 3.226 3.032 3.087 5,700 -0.24(-7.16%)
Nov 10, 2006 3.325 3.330 3.260 3.325 7,718 -0.02(-0.59%)
Nov 09, 2006 3.345 3.514 3.173 3.345 25,625 +0.28(+9.02%)
Nov 08, 2006 3.068 3.094 2.800 3.068 11,000 +0.30(+10.76%)
Nov 07, 2006 2.770 2.770 2.560 2.770 60,500 +0.18(+6.95%)
Nov 06, 2006 2.590 2.590 2.549 2.590 43,300 +0.05(+2.04%)
Nov 03, 2006 2.538 2.578 2.486 2.538 6,830 +0.01(+0.39%)
Nov 02, 2006 2.528 2.570 2.501 2.528 17,600 +0.01(+0.48%)
Nov 01, 2006 2.516 2.700 2.516 2.516 25,950 +0.00(+0.05%)
Oct 31, 2006 2.515 2.515 2.506 2.515 5,800 +0.11(+4.38%)
Oct 30, 2006 2.409 2.585 2.346 2.409 33,250 +0.68(+39.68%)
Oct 27, 2006 1.725 1.725 1.725 1.725 0 +0.00(+0.00%)
Oct 26, 2006 1.725 1.725 1.725 1.725 0 +0.00(+0.00%)
Oct 25, 2006 1.725 1.725 1.725 1.725 0 +0.00(+0.00%)
Oct 24, 2006 1.725 1.725 1.725 1.725 0 +0.00(+0.00%)
Oct 23, 2006 1.725 1.725 1.725 1.725 0 +0.00(+0.00%)
Oct 20, 2006 1.725 1.725 1.725 1.725 0 +0.00(+0.00%)
Oct 19, 2006 1.725 1.725 1.725 1.725 1,000 +0.06(+3.85%)
Oct 18, 2006 1.661 1.661 1.661 1.661 0 +0.00(+0.00%)
Oct 17, 2006 1.661 1.735 1.640 1.661 9,200 -0.04(-2.17%)
Oct 16, 2006 1.698 1.698 1.698 1.698 0 +0.00(+0.00%)
Oct 13, 2006 1.698 1.725 1.698 1.698 4,400 -0.06(-3.26%)
Oct 12, 2006 1.755 1.760 1.743 1.755 12,300 -0.10(-5.14%)
Oct 11, 2006 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Oct 10, 2006 1.850 1.867 1.823 1.850 11,000 +0.15(+8.50%)
Oct 09, 2006 1.705 1.705 1.705 1.705 0 +0.00(+0.00%)
Oct 06, 2006 1.705 1.705 1.705 1.705 0 +0.00(+0.00%)
Oct 05, 2006 1.705 1.705 1.705 1.705 0 +0.00(+0.00%)
Oct 04, 2006 1.705 1.705 1.695 1.705 2,000 -0.13(-7.08%)
Oct 03, 2006 1.835 1.835 1.835 1.835 1,200 +0.02(+1.38%)
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.