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 30, 2016 0.1100 0.1100 0.1100 0 +0.00(+2.80%)
Dec 29, 2016 0.1100 0.1129 0.1051 0.1070 112,214 -0.00(-0.93%)
Dec 28, 2016 0.1100 0.1124 0.1051 0.1080 135,000 +0.00(+2.86%)
Dec 27, 2016 0.1053 0.1140 0.1050 0.1050 334,799 -0.01(-9.40%)
Dec 23, 2016 0.1159 0.1159 0.1159 0 +0.01(+5.36%)
Dec 22, 2016 0.1050 0.1100 0.1050 0.1100 49,540 +0.00(+0.00%)
Dec 21, 2016 0.1100 0.1130 0.1095 0.1100 176,175 -0.01(-5.17%)
Dec 20, 2016 0.1100 0.1170 0.1060 0.1160 265,795 +0.01(+6.42%)
Dec 19, 2016 0.1171 0.1171 0.1090 0.1090 9,833 -0.00(-0.91%)
Dec 16, 2016 0.1110 0.1144 0.1067 0.1100 58,251 -0.00(-0.18%)
Dec 15, 2016 0.1178 0.1178 0.1100 0.1102 154,703 -0.00(-1.43%)
Dec 14, 2016 0.1250 0.1259 0.1118 0.1118 78,721 -0.01(-10.56%)
Dec 13, 2016 0.1212 0.1284 0.1200 0.1250 66,176 +0.01(+4.17%)
Dec 12, 2016 0.1200 0.1330 0.1160 0.1200 375,975 -0.01(-5.51%)
Dec 09, 2016 0.1280 0.1319 0.1270 0.1270 68,872 +0.00(+2.42%)
Dec 08, 2016 0.1256 0.1300 0.1240 0.1240 95,380 -0.00(-2.22%)
Dec 07, 2016 0.1355 0.1355 0.1216 0.1268 123,055 -0.00(-2.08%)
Dec 06, 2016 0.1200 0.1350 0.1200 0.1295 44,050 -0.00(-2.26%)
Dec 05, 2016 0.1330 0.1400 0.1325 0.1325 169,850 -0.00(-3.28%)
Dec 02, 2016 0.1325 0.1400 0.1300 0.1370 45,290 +0.01(+5.38%)
Dec 01, 2016 0.1328 0.1390 0.1300 0.1300 80,420 -0.01(-8.45%)
Nov 30, 2016 0.1300 0.1420 0.1300 0.1420 106,531 +0.01(+9.23%)
Nov 29, 2016 0.1253 0.1300 0.1247 0.1300 128,200 +0.00(+0.00%)
Nov 28, 2016 0.1244 0.1390 0.1231 0.1300 76,494 -0.01(-7.14%)
Nov 25, 2016 0.1300 0.1400 0.1300 0.1400 143,179 +0.01(+8.44%)
Nov 23, 2016 0.1291 0.1291 0.1291 0 -0.00(-2.49%)
Nov 22, 2016 0.1298 0.1324 0.1250 0.1324 18,867 -0.01(-4.75%)
Nov 21, 2016 0.1199 0.1390 0.1199 0.1390 101,050 +0.01(+8.85%)
Nov 18, 2016 0.1316 0.1318 0.1277 0.1277 36,554 -0.00(-2.89%)
Nov 17, 2016 0.1200 0.1316 0.1200 0.1315 26,801 -0.01(-6.00%)
Nov 16, 2016 0.1400 0.1400 0.1322 0.1399 10,850 +0.00(+0.00%)
Nov 15, 2016 0.1359 0.1400 0.1241 0.1399 128,271 +0.02(+13.74%)
Nov 14, 2016 0.1250 0.1312 0.1230 0.1230 119,722 -0.00(-3.45%)
Nov 11, 2016 0.1350 0.1360 0.1243 0.1274 111,713 -0.00(-3.35%)
Nov 10, 2016 0.1364 0.1364 0.1318 0.1318 1,500 -0.00(-0.51%)
Nov 09, 2016 0.1272 0.1364 0.1204 0.1325 69,843 -0.00(-3.28%)
Nov 08, 2016 0.1300 0.1370 0.1253 0.1370 67,554 +0.00(+3.24%)
Nov 07, 2016 0.1214 0.1327 0.1209 0.1327 61,240 +0.01(+4.90%)
Nov 04, 2016 0.1365 0.1396 0.1265 0.1265 5,515 -0.01(-8.76%)
Nov 03, 2016 0.1380 0.1386 0.1214 0.1386 40,064 +0.01(+3.94%)
Nov 02, 2016 0.1265 0.1396 0.1215 0.1334 31,600 -0.01(-4.65%)
Nov 01, 2016 0.1300 0.1399 0.1246 0.1399 70,958 +0.01(+3.71%)
Oct 31, 2016 0.1399 0.1473 0.1271 0.1349 40,570 -0.02(-10.07%)
Oct 28, 2016 0.1370 0.1500 0.1370 0.1500 75,950 +0.01(+9.49%)
Oct 27, 2016 0.1500 0.1500 0.1323 0.1370 45,686 -0.01(-7.43%)
Oct 26, 2016 0.1402 0.1519 0.1402 0.1480 118,906 +0.00(+2.07%)
Oct 25, 2016 0.1248 0.1480 0.1248 0.1450 180,824 +0.03(+26.42%)
Oct 24, 2016 0.1331 0.1331 0.1147 0.1147 53,852 -0.01(-11.09%)
Oct 21, 2016 0.1280 0.1290 0.1182 0.1290 31,970 +0.00(+1.90%)
Oct 20, 2016 0.1250 0.1300 0.1250 0.1266 35,700 +0.01(+4.63%)
Oct 19, 2016 0.1250 0.1250 0.1210 0.1210 37,449 -0.00(-2.34%)
Oct 18, 2016 0.1250 0.1250 0.1205 0.1239 25,561 -0.00(-0.88%)
Oct 17, 2016 0.1200 0.1282 0.1200 0.1250 29,651 -0.00(-1.50%)
Oct 14, 2016 0.1234 0.1269 0.1200 0.1269 82,507 +0.00(+0.00%)
Oct 13, 2016 0.1233 0.1269 0.1180 0.1269 12,184 +0.00(+3.09%)
Oct 12, 2016 0.1200 0.1257 0.1180 0.1231 17,500 -0.00(-1.91%)
Oct 11, 2016 0.1200 0.1304 0.1200 0.1255 66,500 +0.00(+2.87%)
Oct 10, 2016 0.1240 0.1240 0.1200 0.1220 35,640 +0.00(+0.73%)
Oct 07, 2016 0.1200 0.1230 0.1132 0.1211 106,138 +0.00(+0.26%)
Oct 06, 2016 0.1193 0.1227 0.1191 0.1208 43,700 +0.00(+1.00%)
Oct 05, 2016 0.1060 0.1196 0.1060 0.1196 51,100 +0.00(+4.00%)
Oct 04, 2016 0.1152 0.1224 0.1118 0.1150 47,422 -0.00(-3.36%)
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.