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 31, 2007 3.829 3.881 3.673 3.829 26,000 -0.00(-0.08%)
Dec 28, 2007 3.832 3.916 3.832 3.832 12,900 +0.00(+0.05%)
Dec 27, 2007 3.882 3.935 3.762 3.830 24,200 -0.05(-1.34%)
Dec 26, 2007 3.882 3.882 3.882 3.882 0 +0.00(+0.00%)
Dec 24, 2007 3.882 3.882 3.767 3.882 4,100 +0.07(+1.89%)
Dec 21, 2007 3.810 3.949 3.793 3.810 6,000 -0.06(-1.58%)
Dec 20, 2007 3.871 4.106 3.741 3.871 13,600 -0.10(-2.59%)
Dec 19, 2007 3.958 4.006 3.965 3.974 4,300 +0.02(+0.41%)
Dec 18, 2007 3.958 3.958 3.958 3.958 5,000 -0.12(-2.93%)
Dec 17, 2007 4.014 4.091 4.077 4.077 1,000 +0.06(+1.58%)
Dec 14, 2007 4.014 4.014 4.009 4.014 400 +0.07(+1.65%)
Dec 13, 2007 3.945 3.997 3.949 3.949 3,800 +0.00(+0.10%)
Dec 12, 2007 3.945 3.945 3.945 3.945 5,000 -0.06(-1.38%)
Dec 11, 2007 4.000 4.019 3.942 4.000 12,400 -0.01(-0.24%)
Dec 10, 2007 4.010 4.022 3.950 4.010 5,500 +0.04(+1.04%)
Dec 07, 2007 4.016 4.002 3.968 3.968 3,800 -0.05(-1.18%)
Dec 06, 2007 4.013 4.020 4.000 4.016 11,100 +0.00(+0.06%)
Dec 05, 2007 4.013 4.013 4.013 4.013 1,200 -0.00(-0.07%)
Dec 04, 2007 4.016 4.030 3.998 4.016 17,200 -0.02(-0.60%)
Dec 03, 2007 4.040 4.040 4.032 4.040 2,950 +0.08(+2.07%)
Nov 30, 2007 3.958 4.035 3.958 3.958 9,750 +0.00(+0.01%)
Nov 29, 2007 4.038 4.117 3.892 3.958 5,700 -0.08(-1.98%)
Nov 28, 2007 4.038 4.038 3.866 4.038 9,800 +0.16(+4.25%)
Nov 27, 2007 3.873 4.062 3.873 3.873 6,000 -0.12(-2.97%)
Nov 26, 2007 3.992 4.098 3.992 3.992 5,900 -0.03(-0.70%)
Nov 23, 2007 4.166 4.020 4.020 4.020 3,000 -0.15(-3.51%)
Nov 21, 2007 4.079 4.260 4.166 4.166 8,300 +0.00(+0.00%)
Nov 20, 2007 4.166 4.260 4.166 4.166 8,300 +0.06(+1.37%)
Nov 19, 2007 4.110 4.275 4.082 4.110 15,100 -0.01(-0.14%)
Nov 16, 2007 4.115 4.119 4.065 4.115 5,000 +0.11(+2.86%)
Nov 15, 2007 4.001 4.333 4.001 4.001 14,800 -0.30(-7.06%)
Nov 14, 2007 4.305 4.305 4.305 4.305 0 +0.00(+0.00%)
Nov 13, 2007 4.250 4.316 4.084 4.305 800 +0.06(+1.30%)
Nov 12, 2007 4.250 4.250 4.250 4.250 90,000 +0.02(+0.47%)
Nov 09, 2007 4.230 4.230 4.230 4.230 1,700 -0.31(-6.83%)
Nov 08, 2007 4.540 4.540 4.540 4.540 1,100 -0.03(-0.55%)
Nov 07, 2007 4.565 4.824 4.565 4.565 17,300 -0.14(-3.04%)
Nov 06, 2007 4.708 4.708 4.482 4.708 3,300 +0.07(+1.56%)
Nov 05, 2007 4.636 4.636 4.516 4.636 700 +0.00(+0.00%)
Nov 02, 2007 4.636 4.689 4.580 4.636 11,900 +0.13(+2.93%)
Nov 01, 2007 4.504 4.633 4.407 4.504 45,700 +0.00(+0.01%)
Oct 31, 2007 4.440 4.674 4.380 4.504 27,300 +0.06(+1.44%)
Oct 30, 2007 4.370 4.520 4.363 4.440 25,500 +0.07(+1.60%)
Oct 29, 2007 4.390 4.370 4.241 4.370 6,400 -0.02(-0.46%)
Oct 26, 2007 4.390 4.390 3.995 4.390 22,300 +0.35(+8.56%)
Oct 25, 2007 4.044 4.050 3.940 4.044 2,400 +0.11(+2.71%)
Oct 24, 2007 3.986 3.937 3.937 3.937 100 -0.05(-1.23%)
Oct 23, 2007 3.986 3.986 3.667 3.986 6,800 +0.09(+2.34%)
Oct 19, 2007 3.895 3.895 3.650 3.895 9,200 +0.30(+8.44%)
Oct 18, 2007 3.592 3.592 3.575 3.592 2,100 -0.01(-0.25%)
Oct 17, 2007 3.601 3.620 3.601 3.601 1,100 +0.06(+1.56%)
Oct 16, 2007 3.546 3.602 3.508 3.546 3,500 +0.05(+1.40%)
Oct 15, 2007 3.497 3.599 3.497 3.497 17,800 -0.11(-3.17%)
Oct 12, 2007 3.611 3.716 3.581 3.611 14,900 -0.15(-3.96%)
Oct 11, 2007 3.760 3.831 3.710 3.760 17,000 +0.11(+2.97%)
Oct 10, 2007 3.651 3.651 3.565 3.651 13,900 -0.04(-1.15%)
Oct 09, 2007 3.694 3.775 3.590 3.694 22,000 -0.15(-3.98%)
Oct 08, 2007 3.847 3.847 3.847 3.847 0 +0.00(+0.00%)
Oct 05, 2007 3.847 3.886 3.710 3.847 20,700 +0.01(+0.35%)
Oct 04, 2007 3.862 3.902 3.770 3.833 21,300 -0.03(-0.74%)
Oct 03, 2007 3.862 3.885 3.747 3.862 19,800 -0.01(-0.21%)
Oct 02, 2007 3.870 3.973 3.844 3.870 15,200 -0.18(-4.49%)
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.