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, 2012 0.3570 0.3811 0.3570 0.3790 328,324 +0.02(+4.67%)
Dec 28, 2012 0.3470 0.3700 0.3260 0.3621 309,493 +0.02(+5.26%)
Dec 27, 2012 0.3250 0.3440 0.3110 0.3440 96,105 +0.01(+4.24%)
Dec 26, 2012 0.3190 0.3300 0.3190 0.3300 55,630 +0.02(+5.77%)
Dec 24, 2012 0.3160 0.3280 0.3071 0.3120 84,560 -0.01(-2.50%)
Dec 21, 2012 0.3275 0.3300 0.3145 0.3200 94,485 +0.00(+0.00%)
Dec 20, 2012 0.3490 0.3670 0.3200 0.3200 96,422 -0.04(-11.11%)
Dec 19, 2012 0.3593 0.3700 0.3391 0.3600 107,654 +0.00(+0.36%)
Dec 18, 2012 0.4038 0.4088 0.3500 0.3587 202,183 -0.00(-0.39%)
Dec 17, 2012 0.3190 0.3800 0.3150 0.3601 175,658 +0.03(+9.12%)
Dec 14, 2012 0.3170 0.3300 0.3040 0.3300 99,353 +0.03(+9.27%)
Dec 13, 2012 0.3300 0.3400 0.3020 0.3020 206,850 -0.03(-8.48%)
Dec 12, 2012 0.3340 0.3410 0.3240 0.3300 54,244 +0.01(+2.17%)
Dec 11, 2012 0.3555 0.3600 0.3230 0.3230 128,054 -0.03(-9.01%)
Dec 10, 2012 0.2880 0.3800 0.2880 0.3550 197,839 +0.07(+26.79%)
Dec 07, 2012 0.2790 0.2900 0.2705 0.2800 285,719 +0.00(+0.00%)
Dec 06, 2012 0.2925 0.2980 0.2770 0.2800 522,284 -0.01(-3.45%)
Dec 05, 2012 0.2913 0.3030 0.2870 0.2900 191,330 -0.00(-0.45%)
Dec 04, 2012 0.3180 0.3180 0.2913 0.2913 265,806 -0.05(-15.07%)
Nov 30, 2012 0.3495 0.3580 0.3314 0.3430 255,463 -0.01(-1.97%)
Nov 29, 2012 0.3499 0.3649 0.3420 0.3499 118,876 +0.01(+2.91%)
Nov 28, 2012 0.3580 0.3600 0.3400 0.3400 120,386 -0.01(-2.86%)
Nov 27, 2012 0.3630 0.3860 0.3400 0.3500 148,262 -0.01(-2.78%)
Nov 26, 2012 0.3795 0.3830 0.3590 0.3600 219,427 -0.02(-6.01%)
Nov 24, 2012 0.3970 0.4080 0.3810 0.3830 116,292 +0.00(+0.00%)
Nov 23, 2012 0.3970 0.4080 0.3810 0.3830 116,292 -0.01(-1.54%)
Nov 21, 2012 0.4100 0.4250 0.3700 0.3890 119,311 -0.01(-2.75%)
Nov 20, 2012 0.4210 0.4370 0.3900 0.4000 274,817 -0.00(-0.25%)
Nov 19, 2012 0.4010 0.4387 0.3911 0.4010 178,423 +0.01(+2.53%)
Nov 16, 2012 0.3840 0.4050 0.3571 0.3911 316,259 +0.05(+13.07%)
Nov 15, 2012 0.3850 0.3850 0.3290 0.3459 255,349 -0.05(-13.53%)
Nov 14, 2012 0.4175 0.4302 0.4000 0.4000 253,129 -0.02(-4.08%)
Nov 13, 2012 0.5419 0.7000 0.4150 0.4170 938,174 -0.30(-41.68%)
Nov 12, 2012 0.7600 0.7900 0.7150 0.7150 49,185 -0.05(-5.92%)
Nov 09, 2012 0.8000 0.8155 0.7600 0.7600 53,119 -0.02(-2.06%)
Nov 08, 2012 0.8053 0.8100 0.7700 0.7760 59,107 +0.01(+1.17%)
Nov 07, 2012 0.8026 0.8090 0.7660 0.7670 22,764 -0.07(-8.69%)
Nov 06, 2012 0.7907 0.8400 0.7890 0.8400 17,676 +0.04(+5.45%)
Nov 05, 2012 0.8051 0.8080 0.7770 0.7966 32,452 -0.00(-0.05%)
Nov 02, 2012 0.8100 0.8190 0.7910 0.7970 68,396 +0.03(+3.78%)
Nov 01, 2012 0.7350 0.7680 0.7010 0.7680 68,501 +0.06(+8.17%)
Oct 31, 2012 0.7905 0.7940 0.7000 0.7100 155,145 -0.08(-10.18%)
Oct 26, 2012 0.7905 0.7905 0.7905 0 -0.01(-1.19%)
Oct 25, 2012 0.7910 0.8100 0.7905 0.8000 67,605 +0.01(+1.23%)
Oct 24, 2012 0.8730 0.8800 0.7800 0.7903 107,890 -0.07(-8.21%)
Oct 23, 2012 0.8700 0.8890 0.8500 0.8610 47,909 -0.07(-7.62%)
Oct 19, 2012 0.9500 0.9550 0.9145 0.9320 26,779 +0.00(+0.22%)
Oct 18, 2012 0.9413 0.9750 0.9300 0.9300 30,428 -0.04(-3.83%)
Oct 17, 2012 0.9900 0.9900 0.9575 0.9670 20,853 -0.02(-2.22%)
Oct 16, 2012 0.9490 0.9895 0.9400 0.9890 67,280 +0.05(+5.89%)
Oct 15, 2012 0.9460 0.9460 0.9200 0.9340 41,535 +0.00(+0.21%)
Oct 12, 2012 0.9165 0.9550 0.9165 0.9320 33,703 +0.01(+1.30%)
Oct 11, 2012 0.9370 0.9530 0.9200 0.9200 21,562 -0.02(-2.65%)
Oct 10, 2012 0.9300 0.9755 0.9210 0.9450 23,033 +0.01(+1.61%)
Oct 09, 2012 0.9790 0.9790 0.8934 0.9300 234,443 +0.00(+0.00%)
Oct 08, 2012 0.9450 0.9650 0.9300 0.9300 16,161 -0.03(-3.47%)
Oct 06, 2012 1.010 1.020 0.9634 0.9634 31,047 +0.00(+0.00%)
Oct 05, 2012 1.010 1.020 0.9634 0.9634 31,047 -0.03(-3.18%)
Oct 04, 2012 0.9987 1.010 0.9750 0.9950 23,090 +0.03(+2.58%)
Oct 03, 2012 0.9950 1.000 0.9400 0.9700 107,513 -0.01(-0.92%)
Oct 02, 2012 0.9400 0.9850 0.9080 0.9790 145,386 +0.04(+4.15%)
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.