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, 2015 0.2091 0.2091 0.2091 0 +0.01(+4.03%)
Dec 30, 2015 0.2000 0.2157 0.1963 0.2010 25,933 -0.00(-1.76%)
Dec 29, 2015 0.2000 0.2155 0.2000 0.2046 38,966 -0.02(-8.25%)
Dec 28, 2015 0.2300 0.2300 0.2100 0.2230 60,381 +0.00(+1.13%)
Dec 24, 2015 0.2205 0.2205 0.2205 0 +0.01(+5.00%)
Dec 23, 2015 0.2000 0.2100 0.1950 0.2100 46,456 +0.00(+0.05%)
Dec 22, 2015 0.2127 0.2172 0.2000 0.2099 15,018 -0.00(-0.80%)
Dec 21, 2015 0.2000 0.2181 0.1984 0.2116 45,590 +0.01(+4.19%)
Dec 18, 2015 0.1955 0.2099 0.1955 0.2031 9,005 +0.00(+0.45%)
Dec 17, 2015 0.2109 0.2161 0.1942 0.2022 36,100 -0.01(-6.82%)
Dec 16, 2015 0.2100 0.2170 0.2033 0.2170 5,899 +0.01(+2.50%)
Dec 15, 2015 0.2100 0.2161 0.2011 0.2117 36,600 -0.01(-3.60%)
Dec 14, 2015 0.1885 0.2196 0.1885 0.2196 41,300 +0.02(+7.65%)
Dec 11, 2015 0.2300 0.2300 0.1856 0.2040 306,550 -0.00(-1.45%)
Dec 10, 2015 0.2185 0.2242 0.2038 0.2070 23,295 -0.00(-0.38%)
Dec 09, 2015 0.2130 0.2193 0.2000 0.2078 49,000 -0.01(-5.46%)
Dec 08, 2015 0.2332 0.2339 0.2127 0.2198 64,779 -0.01(-4.89%)
Dec 07, 2015 0.2254 0.2395 0.2180 0.2311 76,367 +0.01(+2.62%)
Dec 04, 2015 0.2180 0.2450 0.2180 0.2252 29,223 -0.00(-2.09%)
Dec 03, 2015 0.2349 0.2441 0.2214 0.2300 12,415 +0.01(+4.50%)
Dec 02, 2015 0.2250 0.2389 0.2201 0.2201 33,682 -0.03(-12.10%)
Dec 01, 2015 0.2390 0.2504 0.2248 0.2504 25,477 +0.02(+10.75%)
Nov 30, 2015 0.2200 0.2400 0.2110 0.2261 71,115 -0.01(-5.28%)
Nov 27, 2015 0.2400 0.2480 0.2300 0.2387 32,180 +0.00(+2.01%)
Nov 25, 2015 0.2340 0.2340 0.2340 0 -0.01(-2.50%)
Nov 24, 2015 0.2572 0.2572 0.2330 0.2400 7,570 +0.01(+6.67%)
Nov 23, 2015 0.2245 0.2250 12,978 -0.01(-3.43%)
Nov 20, 2015 0.2650 0.2650 0.2280 0.2330 40,943 -0.01(-4.90%)
Nov 19, 2015 0.2359 0.2467 0.2359 0.2450 40,774 +0.02(+7.93%)
Nov 18, 2015 0.2499 0.2521 0.2270 0.2270 71,105 -0.02(-6.70%)
Nov 17, 2015 0.2428 0.2433 0.2301 0.2433 31,420 +0.01(+5.78%)
Nov 16, 2015 0.2200 0.2432 0.2112 0.2300 22,589 +0.01(+4.55%)
Nov 13, 2015 0.2490 0.2510 0.2200 0.2200 74,930 -0.03(-12.00%)
Nov 12, 2015 0.2175 0.2500 0.2168 0.2500 130,815 +0.02(+8.70%)
Nov 11, 2015 0.2317 0.2340 0.2300 0.2300 5,356 -0.00(-0.26%)
Nov 10, 2015 0.2400 0.2463 0.2306 0.2306 23,310 +0.01(+4.82%)
Nov 09, 2015 0.2300 0.2404 0.2200 0.2200 37,000 -0.01(-3.85%)
Nov 06, 2015 0.2500 0.2600 0.2287 0.2288 59,598 -0.02(-8.63%)
Nov 05, 2015 0.2479 0.2504 0.2212 0.2504 27,200 +0.02(+7.01%)
Nov 04, 2015 0.2500 0.2507 0.1965 0.2340 96,394 -0.01(-2.50%)
Nov 03, 2015 0.2412 0.2538 0.2301 0.2400 15,659 -0.01(-5.47%)
Nov 02, 2015 0.2540 0.2600 0.2415 0.2539 13,650 -0.00(-0.43%)
Oct 30, 2015 0.2350 0.2550 0.2350 0.2550 65,746 +0.02(+10.44%)
Oct 29, 2015 0.2559 0.2559 0.2281 0.2309 18,451 -0.01(-4.55%)
Oct 28, 2015 0.2485 0.2485 0.2300 0.2419 11,950 +0.00(+2.02%)
Oct 27, 2015 0.2500 0.2500 0.2371 0.2371 18,000 -0.01(-5.16%)
Oct 26, 2015 0.2262 0.2575 0.2250 0.2500 31,500 +0.02(+11.11%)
Oct 23, 2015 0.2600 0.2600 0.2250 0.2250 13,097 -0.04(-13.46%)
Oct 22, 2015 0.2500 0.2600 0.2500 0.2600 58,175 +0.04(+15.56%)
Oct 21, 2015 0.2250 0.2278 0.2250 0.2250 29,500 -0.01(-2.17%)
Oct 20, 2015 0.2600 0.2601 0.2203 0.2300 30,880 +0.00(+0.00%)
Oct 19, 2015 0.2509 0.2509 0.2300 0.2300 29,668 -0.02(-8.33%)
Oct 16, 2015 0.2526 0.2556 0.2300 0.2509 61,768 -0.01(-1.99%)
Oct 15, 2015 0.2400 0.2560 0.2350 0.2560 7,880 +0.03(+13.73%)
Oct 14, 2015 0.2291 0.2400 0.2211 0.2251 29,814 +0.01(+4.94%)
Oct 13, 2015 0.2130 0.2150 0.2032 0.2145 23,350 -0.01(-2.50%)
Oct 12, 2015 0.2195 0.2200 0.2195 0.2200 28,200 +0.01(+4.51%)
Oct 09, 2015 0.2100 0.2140 0.2050 0.2105 7,695 +0.01(+5.25%)
Oct 08, 2015 0.1850 0.2200 0.1850 0.2000 175,090 +0.02(+8.11%)
Oct 07, 2015 0.1950 0.2023 0.1836 0.1850 103,044 -0.01(-3.14%)
Oct 06, 2015 0.2000 0.2100 0.1910 0.1910 177,409 -0.01(-6.56%)
Oct 05, 2015 0.2104 0.2288 0.1955 0.2044 244,121 +0.00(+0.25%)
Oct 02, 2015 0.2285 0.2300 0.2039 0.2039 101,891 -0.02(-8.57%)
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.