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, 2014 0.3290 0.3290 0.3290 0 +0.01(+2.81%)
Dec 30, 2014 0.3330 0.3330 0.3200 0.3200 425,541 -0.02(-4.48%)
Dec 29, 2014 0.3200 0.3840 0.3200 0.3350 808,669 -0.05(-12.96%)
Dec 26, 2014 0.3600 0.3849 0.3600 0.3849 28,525 +0.03(+7.97%)
Dec 24, 2014 0.3565 0.3565 0.3565 0 -0.02(-6.18%)
Dec 23, 2014 0.3551 0.3800 0.3550 0.3800 51,646 +0.01(+1.88%)
Dec 22, 2014 0.3289 0.3900 0.3289 0.3730 109,811 +0.05(+14.07%)
Dec 19, 2014 0.3560 0.3590 0.2960 0.3270 194,336 -0.02(-6.57%)
Dec 18, 2014 0.3500 0.3800 0.3460 0.3500 126,815 -0.04(-9.09%)
Dec 17, 2014 0.4000 0.4000 0.3700 0.3850 119,229 -0.01(-3.27%)
Dec 16, 2014 0.4140 0.3980 0.3980 61,450 -0.01(-3.63%)
Dec 15, 2014 0.4220 0.4370 0.3930 0.4130 182,092 -0.02(-3.95%)
Dec 12, 2014 0.4100 0.4400 0.4100 0.4300 49,885 -0.02(-4.44%)
Dec 11, 2014 0.4500 0.4647 0.4280 0.4500 136,346 +0.00(+0.00%)
Dec 10, 2014 0.4473 0.4500 0.4336 0.4500 123,041 +0.01(+2.67%)
Dec 09, 2014 0.4478 0.4500 0.4350 0.4383 29,148 +0.01(+1.93%)
Dec 08, 2014 0.4392 0.4499 0.4300 0.4300 53,557 -0.01(-2.82%)
Dec 05, 2014 0.4200 0.4483 0.4200 0.4425 102,143 +0.00(+1.00%)
Dec 04, 2014 0.4430 0.4602 0.4120 0.4381 190,672 +0.00(+0.30%)
Dec 03, 2014 0.4325 0.4499 0.4274 0.4368 158,380 -0.00(-0.73%)
Dec 02, 2014 0.4500 0.4500 0.4330 0.4400 196,422 -0.01(-2.81%)
Dec 01, 2014 0.4450 0.4530 0.4399 0.4527 195,077 +0.01(+2.89%)
Nov 28, 2014 0.4440 0.4600 0.4330 0.4400 67,308 -0.02(-3.34%)
Nov 26, 2014 0.4552 0.4552 0.4552 0 +0.02(+4.33%)
Nov 25, 2014 0.4390 0.4649 0.4363 0.4363 38,209 -0.03(-6.17%)
Nov 24, 2014 0.4550 0.4723 0.4475 0.4650 108,997 -0.00(-0.64%)
Nov 21, 2014 0.4600 0.4680 0.4530 0.4680 45,555 +0.01(+1.43%)
Nov 20, 2014 0.4707 0.4707 0.4600 0.4614 179,911 -0.01(-1.81%)
Nov 19, 2014 0.4530 0.4791 0.4530 0.4699 110,552 +0.01(+2.13%)
Nov 18, 2014 0.4575 0.4750 0.4550 0.4601 16,022 +0.00(+0.02%)
Nov 17, 2014 0.4830 0.4730 0.4600 48,414 -0.01(-2.75%)
Nov 14, 2014 0.4600 0.4839 0.4600 0.4730 23,531 +0.01(+2.83%)
Nov 13, 2014 0.4754 0.4823 0.4600 0.4600 46,720 -0.01(-2.58%)
Nov 12, 2014 0.4789 0.4800 0.4722 0.4722 14,845 -0.01(-2.82%)
Nov 11, 2014 0.4800 0.4876 0.4620 0.4859 32,350 +0.01(+1.72%)
Nov 10, 2014 0.4687 0.4800 0.4687 0.4777 23,765 +0.01(+1.36%)
Nov 07, 2014 0.4900 0.4900 0.4661 0.4713 97,246 +0.00(+0.28%)
Nov 06, 2014 0.4753 0.4960 0.4670 0.4700 117,641 -0.00(-0.63%)
Nov 05, 2014 0.4700 0.4780 0.4531 0.4730 26,710 +0.00(+0.64%)
Nov 04, 2014 0.4530 0.4700 0.4530 0.4700 129,640 +0.02(+3.75%)
Nov 03, 2014 0.4550 0.4700 0.4530 0.4530 106,502 -0.01(-2.89%)
Oct 31, 2014 0.4500 0.4665 0.4500 0.4665 94,696 +0.01(+1.41%)
Oct 30, 2014 0.4690 0.4690 0.4503 0.4600 35,862 -0.01(-1.50%)
Oct 29, 2014 0.4500 0.4680 0.4500 0.4670 3,360 +0.01(+1.59%)
Oct 28, 2014 0.4800 0.4800 0.4500 0.4597 26,427 +0.01(+2.16%)
Oct 27, 2014 0.4602 0.4418 0.4500 0.4500 35,589 +0.01(+1.86%)
Oct 24, 2014 0.4600 0.4600 0.4418 0.4418 73,003 -0.02(-3.54%)
Oct 23, 2014 0.4580 0.4590 0.4390 0.4580 84,778 -0.01(-1.65%)
Oct 22, 2014 0.4495 0.4700 0.4495 0.4657 67,517 +0.01(+2.37%)
Oct 21, 2014 0.4610 0.4610 0.4500 0.4549 37,559 +0.00(+1.09%)
Oct 20, 2014 0.4503 0.4503 0.4489 0.4500 11,736 +0.01(+2.79%)
Oct 17, 2014 0.4450 0.4576 0.4378 0.4378 20,825 -0.01(-2.93%)
Oct 16, 2014 0.4200 0.4510 0.4200 0.4510 29,055 +0.02(+3.44%)
Oct 15, 2014 0.4580 0.4580 0.4200 0.4360 43,283 -0.02(-4.80%)
Oct 14, 2014 0.4200 0.4580 0.4172 0.4580 33,629 +0.00(+0.66%)
Oct 13, 2014 0.4200 0.4550 0.4200 0.4550 9,534 +0.01(+1.79%)
Oct 10, 2014 0.4179 0.4470 0.4179 0.4470 72,849 +0.03(+6.45%)
Oct 09, 2014 0.4280 0.4560 0.4175 0.4199 49,449 -0.02(-4.57%)
Oct 08, 2014 0.4502 0.4527 0.3999 0.4400 139,512 -0.01(-2.22%)
Oct 07, 2014 0.4540 0.4610 0.4500 0.4500 57,519 -0.02(-4.26%)
Oct 06, 2014 0.4620 0.4750 0.4600 0.4700 80,400 +0.00(+0.00%)
Oct 03, 2014 0.4700 0.4770 0.4600 0.4700 21,800 +0.00(+0.00%)
Oct 02, 2014 0.4709 0.4709 0.4650 0.4700 35,500 -0.02(-3.33%)
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.