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 (%)
Mar 29, 2018 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Mar 28, 2018 0.1750 0.1800 0.1720 0.1750 70,689 +0.00(+0.29%)
Mar 27, 2018 0.1780 0.1780 0.1570 0.1745 44,618 +0.00(+0.00%)
Mar 26, 2018 0.1725 0.1869 0.1660 0.1745 135,551 -0.00(-1.78%)
Mar 23, 2018 0.1846 0.1846 0.1680 0.1777 39,128 -0.00(-2.28%)
Mar 22, 2018 0.1790 0.1868 0.1790 0.1818 66,150 +0.01(+5.09%)
Mar 21, 2018 0.1735 0.1853 0.1660 0.1730 70,908 +0.00(+1.76%)
Mar 20, 2018 0.1780 0.1780 0.1667 0.1700 68,520 -0.00(-2.86%)
Mar 19, 2018 0.1847 0.1847 0.1750 0.1750 113,491 +0.00(+1.21%)
Mar 16, 2018 0.1800 0.1809 0.1729 0.1729 88,716 -0.01(-4.63%)
Mar 15, 2018 0.1790 0.1820 0.1700 0.1813 267,672 +0.00(+0.72%)
Mar 14, 2018 0.1759 0.1899 0.1752 0.1800 162,485 -0.01(-4.26%)
Mar 13, 2018 0.1800 0.1893 0.1751 0.1880 52,512 +0.01(+4.49%)
Mar 12, 2018 0.1701 0.1897 0.1701 0.1799 79,491 +0.01(+4.43%)
Mar 09, 2018 0.1780 0.1860 0.1723 0.1723 69,034 -0.01(-3.20%)
Mar 08, 2018 0.1881 0.1900 0.1739 0.1780 111,051 -0.01(-5.37%)
Mar 07, 2018 0.1950 0.1950 0.1820 0.1881 54,108 +0.00(+0.00%)
Mar 06, 2018 0.1830 0.1939 0.1800 0.1881 94,593 +0.01(+4.50%)
Mar 05, 2018 0.2110 0.2120 0.1800 0.1800 232,833 -0.01(-5.31%)
Mar 02, 2018 0.1856 0.1990 0.1770 0.1901 78,227 +0.01(+5.61%)
Mar 01, 2018 0.2200 0.2200 0.1800 0.1800 295,414 -0.03(-14.29%)
Feb 28, 2018 0.1990 0.2482 0.1974 0.2100 309,470 +0.01(+5.00%)
Feb 27, 2018 0.2850 0.2959 0.1676 0.2000 1,383,443 -0.08(-28.57%)
Feb 26, 2018 0.2750 0.2985 0.2600 0.2800 443,191 +0.01(+3.05%)
Feb 23, 2018 0.2691 0.3102 0.2576 0.2717 1,085,190 +0.03(+11.81%)
Feb 22, 2018 0.2100 0.2710 0.2100 0.2430 940,069 +0.04(+17.45%)
Feb 21, 2018 0.1895 0.2073 0.1800 0.2069 799,808 +0.02(+11.84%)
Feb 20, 2018 0.1764 0.1899 0.1740 0.1850 732,044 +0.01(+5.71%)
Feb 16, 2018 0.1750 0.1750 0.1750 0 -0.01(-6.02%)
Feb 15, 2018 0.1550 0.1943 0.1537 0.1862 393,738 +0.03(+18.07%)
Feb 14, 2018 0.1430 0.1578 0.1430 0.1577 207,919 +0.00(+2.05%)
Feb 13, 2018 0.1569 0.1569 0.1478 0.1545 178,548 +0.00(+3.02%)
Feb 12, 2018 0.1450 0.1500 0.1357 0.1500 73,500 +0.01(+9.99%)
Feb 09, 2018 0.1450 0.1458 0.1300 0.1364 54,606 -0.01(-5.94%)
Feb 08, 2018 0.1396 0.1492 0.1396 0.1450 174,148 +0.01(+7.65%)
Feb 07, 2018 0.1300 0.1400 0.1300 0.1347 144,420 +0.00(+0.60%)
Feb 06, 2018 0.1400 0.1400 0.1251 0.1339 59,350 -0.00(-2.97%)
Feb 05, 2018 0.1350 0.1400 0.1299 0.1380 54,064 +0.00(+2.22%)
Feb 02, 2018 0.1432 0.1437 0.1350 0.1350 100,377 -0.01(-5.00%)
Feb 01, 2018 0.1500 0.1517 0.1486 0.1421 86,642 -0.01(-5.27%)
Jan 31, 2018 0.1444 0.1500 0.1350 0.1500 114,646 +0.00(+2.56%)
Jan 30, 2018 0.1450 0.1500 0.1300 0.1462 93,961 +0.00(+1.76%)
Jan 29, 2018 0.1300 0.1460 0.1256 0.1437 320,677 +0.01(+5.84%)
Jan 26, 2018 0.1300 0.1365 0.1255 0.1358 96,976 +0.01(+6.68%)
Jan 25, 2018 0.1255 0.1365 0.1255 0.1273 225,358 -0.00(-0.24%)
Jan 24, 2018 0.1220 0.1346 0.1205 0.1276 95,520 +0.01(+4.93%)
Jan 23, 2018 0.1283 0.1349 0.1201 0.1216 161,269 -0.00(-3.87%)
Jan 22, 2018 0.1200 0.1373 0.1200 0.1265 82,000 -0.01(-5.24%)
Jan 19, 2018 0.1234 0.1350 0.1234 0.1335 138,318 +0.01(+5.12%)
Jan 18, 2018 0.1300 0.1371 0.1260 0.1270 117,024 +0.00(+0.00%)
Jan 17, 2018 0.1308 0.1349 0.1225 0.1270 52,262 -0.01(-5.72%)
Jan 16, 2018 0.1280 0.1349 0.1200 0.1347 267,029 +0.00(+0.74%)
Jan 12, 2018 0.1337 0.1337 0.1337 0 +0.00(+0.53%)
Jan 11, 2018 0.1339 0.1339 0.1300 0.1330 98,770 +0.00(+0.76%)
Jan 10, 2018 0.1343 0.1344 0.1300 0.1320 28,770 -0.00(-1.71%)
Jan 09, 2018 0.1342 0.1346 0.1300 0.1343 142,722 -0.00(-0.44%)
Jan 08, 2018 0.1231 0.1349 0.1155 0.1349 233,224 +0.01(+9.85%)
Jan 05, 2018 0.1168 0.1234 0.1151 0.1228 60,126 +0.01(+6.69%)
Jan 04, 2018 0.1200 0.1222 0.1150 0.1151 59,311 -0.00(-2.04%)
Jan 03, 2018 0.1299 0.1299 0.1150 0.1175 147,675 -0.01(-9.55%)
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.