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, 2009 1.669 1.669 1.669 0 +0.07(+4.24%)
Dec 30, 2009 1.607 1.607 1.594 1.601 15,700 +0.11(+7.06%)
Dec 29, 2009 1.456 1.591 1.440 1.495 14,400 +0.05(+3.68%)
Dec 24, 2009 1.442 1.442 1.442 1.442 0 +0.01(+0.59%)
Dec 23, 2009 1.416 1.449 1.405 1.433 12,194 +0.02(+1.67%)
Dec 22, 2009 1.405 1.415 1.405 1.410 6,900 -0.03(-2.20%)
Dec 21, 2009 1.448 1.448 1.392 1.442 5,500 +0.05(+3.27%)
Dec 18, 2009 1.403 1.406 1.396 1.396 1,400 +0.01(+0.43%)
Dec 17, 2009 1.392 1.392 1.381 1.390 20,000 -0.01(-0.93%)
Dec 16, 2009 1.436 1.462 1.403 1.403 33,500 -0.04(-2.81%)
Dec 15, 2009 1.397 1.453 1.397 1.444 2,900 +0.00(+0.24%)
Dec 14, 2009 1.441 1.450 1.440 1.440 4,100 +0.06(+3.98%)
Dec 11, 2009 1.403 1.414 1.385 1.385 9,200 -0.03(-2.41%)
Dec 10, 2009 1.419 1.419 1.419 1.419 10,000 -0.04(-2.63%)
Dec 09, 2009 1.317 1.458 1.317 1.458 18,000 +0.15(+11.73%)
Dec 08, 2009 1.369 1.407 1.304 1.304 7,000 -0.02(-1.41%)
Dec 07, 2009 1.312 1.333 1.312 1.323 1,100 -0.07(-4.81%)
Dec 04, 2009 1.390 1.390 1.390 1.390 1,000 -0.02(-1.28%)
Dec 03, 2009 1.439 1.439 1.408 1.408 1,900 -0.04(-2.53%)
Dec 02, 2009 1.445 1.445 1.445 1.445 3,600 +0.00(+0.02%)
Dec 01, 2009 1.462 1.462 1.427 1.444 2,800 +0.00(+0.33%)
Nov 30, 2009 1.468 1.475 1.419 1.440 18,700 +0.12(+9.22%)
Nov 27, 2009 1.278 1.318 1.278 1.318 7,300 -0.02(-1.61%)
Nov 25, 2009 1.264 1.339 1.264 1.339 12,000 +0.08(+6.66%)
Nov 24, 2009 1.256 1.256 1.256 1.256 1,300 +0.04(+3.71%)
Nov 23, 2009 1.281 1.281 1.211 1.211 4,300 -0.03(-2.57%)
Nov 19, 2009 1.243 1.243 1.243 1.243 0 +0.02(+1.85%)
Nov 18, 2009 1.220 1.220 1.220 1.220 19,500 -0.04(-3.23%)
Nov 17, 2009 1.261 1.261 1.261 1.261 251,100 -0.01(-0.69%)
Nov 16, 2009 1.302 1.302 1.270 1.270 517,700 -0.03(-2.57%)
Nov 13, 2009 1.276 1.333 1.276 1.303 254,800 -0.04(-2.74%)
Nov 12, 2009 1.336 1.340 1.336 1.340 21,100 +0.04(+3.08%)
Nov 11, 2009 1.322 1.322 1.300 1.300 7,000 +0.04(+3.41%)
Nov 10, 2009 1.277 1.286 1.257 1.257 3,500 -0.08(-6.25%)
Nov 09, 2009 1.300 1.350 1.300 1.341 8,700 +0.07(+5.15%)
Nov 06, 2009 1.275 1.275 1.275 1.275 5,000 +0.05(+4.14%)
Nov 05, 2009 1.215 1.224 1.215 1.224 2,500 +0.00(+0.37%)
Nov 04, 2009 1.189 1.260 1.189 1.220 13,100 +0.04(+3.63%)
Nov 03, 2009 1.131 1.177 1.131 1.177 5,500 +0.01(+0.75%)
Nov 02, 2009 1.105 1.169 1.105 1.169 27,200 +0.06(+5.28%)
Oct 30, 2009 1.123 1.123 1.101 1.110 9,800 -0.01(-0.64%)
Oct 29, 2009 1.142 1.148 1.117 1.117 14,900 -0.01(-0.57%)
Oct 28, 2009 1.127 1.127 1.112 1.123 6,000 -0.03(-2.57%)
Oct 27, 2009 1.196 1.199 1.153 1.153 34,900 -0.10(-7.68%)
Oct 26, 2009 1.246 1.249 1.246 1.249 10,000 -0.02(-1.72%)
Oct 23, 2009 1.271 1.271 1.271 1.271 18,100 +0.01(+1.05%)
Oct 22, 2009 1.238 1.270 1.222 1.258 10,300 +0.01(+1.04%)
Oct 21, 2009 1.323 1.323 1.245 1.245 10,300 -0.10(-7.28%)
Oct 20, 2009 1.342 1.342 1.342 1.342 10,200 -0.07(-4.70%)
Oct 19, 2009 1.439 1.439 1.408 1.409 36,300 +0.03(+2.04%)
Oct 16, 2009 1.387 1.409 1.366 1.380 29,300 -0.07(-4.71%)
Oct 15, 2009 1.402 1.448 1.402 1.448 62,300 +0.03(+1.95%)
Oct 14, 2009 1.400 1.421 1.400 1.421 6,445 +0.03(+2.02%)
Oct 13, 2009 1.445 1.445 1.393 1.393 12,600 +0.04(+2.58%)
Oct 09, 2009 1.358 1.358 1.358 1.358 0 +0.05(+4.08%)
Oct 08, 2009 1.315 1.339 1.283 1.304 56,400 +0.08(+6.44%)
Oct 07, 2009 1.228 1.228 1.212 1.226 18,000 -0.02(-1.41%)
Oct 06, 2009 1.176 1.283 1.176 1.243 35,500 +0.05(+3.97%)
Oct 05, 2009 1.196 1.196 1.196 1.196 300 +0.00(+0.21%)
Oct 02, 2009 1.111 1.193 1.101 1.193 9,000 +0.01(+1.02%)
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.