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, 2008 0.7542 0.8182 0.7542 0.8182 20,650 +0.05(+6.61%)
Dec 30, 2008 0.7685 0.7685 0.7440 0.7675 9,000 +0.07(+9.27%)
Dec 29, 2008 0.7087 0.7087 0.6930 0.7024 2,837 -0.00(-0.07%)
Dec 26, 2008 0.7029 0.7029 0.7029 0.7029 0 +0.00(+0.00%)
Dec 24, 2008 0.7208 0.7208 0.7029 0.7029 4,400 -0.00(-0.31%)
Dec 23, 2008 0.7200 0.7200 0.7041 0.7051 14,500 -0.00(-0.69%)
Dec 22, 2008 0.7116 0.7789 0.7100 0.7100 12,164 -0.01(-0.84%)
Dec 19, 2008 0.7116 0.7161 0.7089 0.7160 11,500 -0.01(-1.55%)
Dec 18, 2008 0.7987 0.7987 0.7273 0.7273 1,000 -0.07(-9.09%)
Dec 17, 2008 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Dec 16, 2008 0.7677 0.8091 0.7637 0.8000 10,300 +0.03(+4.19%)
Dec 15, 2008 0.7678 0.7678 0.7678 0 +0.00(+0.00%)
Dec 12, 2008 0.7610 0.7678 0.7368 0.7678 7,100 -0.01(-1.31%)
Dec 11, 2008 0.7621 0.7790 0.7621 0.7780 13,700 +0.02(+2.31%)
Dec 10, 2008 0.7688 0.7688 0.7604 0.7604 8,200 -0.01(-0.93%)
Dec 09, 2008 0.7675 0.7675 0.7675 0 +0.00(+0.00%)
Dec 08, 2008 0.7323 0.7886 0.7323 0.7675 11,000 +0.04(+4.85%)
Dec 05, 2008 0.7320 0.7320 0.7320 0.7320 1,000 -0.01(-1.55%)
Dec 04, 2008 0.7820 0.7820 0.7435 0.7435 14,250 -0.09(-10.40%)
Dec 03, 2008 0.8298 0.8298 0.8298 0.8298 1,200 +0.01(+0.95%)
Dec 02, 2008 0.8230 0.8240 0.8050 0.8220 10,000 +0.06(+7.47%)
Dec 01, 2008 0.8302 0.8302 0.7620 0.7649 20,900 -0.04(-5.10%)
Nov 28, 2008 0.8060 0.8060 0.8060 0 +0.00(+0.00%)
Nov 26, 2008 0.8060 0.8060 0.8060 0.8060 100 -0.01(-1.23%)
Nov 25, 2008 0.8644 0.8644 0.8160 0.8160 6,500 +0.02(+2.71%)
Nov 24, 2008 0.8554 0.8843 0.7945 0.7945 14,500 +0.01(+1.91%)
Nov 21, 2008 0.7207 0.7796 0.6635 0.7796 40,225 +0.16(+24.94%)
Nov 20, 2008 0.7065 0.7065 0.6230 0.6240 12,253 -0.11(-14.64%)
Nov 19, 2008 0.8546 0.8546 0.7310 0.7310 8,000 -0.11(-12.97%)
Nov 18, 2008 0.8367 0.8612 0.8367 0.8399 8,600 -0.05(-5.22%)
Nov 17, 2008 0.8781 0.8862 0.8781 0.8862 2,000 +0.06(+7.60%)
Nov 14, 2008 0.8405 0.8785 0.8236 0.8236 1,700 -0.01(-1.38%)
Nov 13, 2008 0.8548 0.9150 0.8342 0.8351 16,000 -0.02(-2.24%)
Nov 12, 2008 0.9122 0.9499 0.8542 0.8542 25,600 -0.14(-14.40%)
Nov 11, 2008 0.9979 0.9979 0.9979 0.9979 700 -0.02(-2.13%)
Nov 10, 2008 1.028 1.028 1.020 1.020 500 +0.01(+1.24%)
Nov 07, 2008 1.000 1.007 1.000 1.007 1,100 -0.01(-1.31%)
Nov 06, 2008 1.141 1.141 1.000 1.020 30,700 -0.13(-11.25%)
Nov 05, 2008 1.187 1.187 1.150 1.150 2,900 +0.06(+5.22%)
Nov 04, 2008 1.093 1.138 1.071 1.093 21,100 +0.24(+28.58%)
Nov 03, 2008 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Oct 31, 2008 0.8574 0.8574 0.8500 0.8500 6,000 +0.02(+2.89%)
Oct 30, 2008 0.7836 0.8261 0.7490 0.8261 5,400 +0.03(+4.41%)
Oct 29, 2008 0.8013 0.8013 0.7912 0.7912 11,000 +0.11(+16.10%)
Oct 28, 2008 0.6864 0.6864 0.6549 0.6815 6,000 +0.07(+11.52%)
Oct 27, 2008 0.6289 0.6642 0.6111 0.6111 25,200 -0.04(-5.97%)
Oct 24, 2008 0.6499 0.7450 0.5782 0.6499 10,500 -0.12(-15.29%)
Oct 23, 2008 0.7672 0.8416 0.7024 0.7672 12,300 -0.08(-8.94%)
Oct 22, 2008 0.8425 0.8987 0.8339 0.8425 13,800 -0.07(-7.70%)
Oct 21, 2008 0.9128 0.9947 0.9128 0.9128 5,500 -0.01(-1.32%)
Oct 20, 2008 0.9250 0.9520 0.9250 0.9250 71,000 -0.07(-7.34%)
Oct 17, 2008 0.9983 1.027 0.9575 0.9983 42,400 +0.15(+17.61%)
Oct 16, 2008 0.8488 1.069 0.8488 0.8488 37,000 -0.25(-22.93%)
Oct 15, 2008 1.101 1.195 1.095 1.101 22,700 -0.06(-4.88%)
Oct 14, 2008 1.153 1.290 1.158 1.158 8,900 +0.00(+0.39%)
Oct 13, 2008 1.153 1.153 1.153 0 +0.00(+0.00%)
Oct 10, 2008 1.153 1.239 1.123 1.153 58,200 -0.16(-12.50%)
Oct 09, 2008 1.318 1.411 1.299 1.318 9,800 -0.01(-0.70%)
Oct 08, 2008 1.327 1.328 1.272 1.327 2,500 +0.00(+0.01%)
Oct 07, 2008 1.254 1.327 1.259 1.327 64,000 +0.07(+5.85%)
Oct 06, 2008 1.254 1.335 1.155 1.254 30,200 -0.09(-6.54%)
Oct 03, 2008 1.341 1.407 1.249 1.341 25,300 -0.00(-0.11%)
Oct 02, 2008 1.343 1.389 1.333 1.343 11,500 -0.04(-3.02%)
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.