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 (%)
May 30, 2008 2.239 2.363 2.266 2.317 8,300 +0.08(+3.53%)
May 29, 2008 2.239 2.264 2.238 2.239 10,600 -0.02(-0.95%)
May 28, 2008 2.260 2.278 2.260 2.260 2,500 -0.06(-2.40%)
May 27, 2008 2.328 2.316 2.246 2.316 9,000 -0.01(-0.52%)
May 26, 2008 2.328 2.328 2.235 2.328 10,500 +0.00(+0.00%)
May 23, 2008 2.328 2.328 2.235 2.328 10,500 +0.14(+6.26%)
May 22, 2008 2.191 2.242 2.191 2.191 6,800 +0.01(+0.35%)
May 21, 2008 2.183 2.297 2.180 2.183 21,800 -0.13(-5.65%)
May 20, 2008 2.314 2.330 2.248 2.314 8,600 +0.00(+0.14%)
May 19, 2008 2.310 2.310 2.310 2.310 0 +0.00(+0.00%)
May 16, 2008 2.310 2.317 2.259 2.310 24,300 -0.04(-1.83%)
May 15, 2008 2.353 2.353 2.353 2.353 2,000 +0.05(+2.11%)
May 14, 2008 2.357 2.360 2.289 2.305 4,500 -0.05(-2.20%)
May 13, 2008 2.357 2.386 2.357 2.357 4,700 -0.01(-0.28%)
May 12, 2008 2.363 2.363 2.363 2.363 3,700 -0.05(-2.23%)
May 09, 2008 2.405 2.417 2.293 2.417 7,100 +0.01(+0.52%)
May 08, 2008 2.405 2.450 2.395 2.405 4,000 -0.05(-1.85%)
May 07, 2008 2.450 2.450 2.323 2.450 23,100 +0.05(+1.96%)
May 06, 2008 2.403 2.473 2.265 2.403 12,800 +0.02(+0.98%)
May 05, 2008 2.379 2.379 2.321 2.379 14,100 +0.19(+8.65%)
May 02, 2008 2.150 2.190 2.114 2.190 2,200 +0.04(+1.84%)
May 01, 2008 2.150 2.150 2.084 2.150 10,200 -0.00(-0.16%)
Apr 30, 2008 2.154 2.170 2.134 2.154 4,000 +0.02(+0.90%)
Apr 29, 2008 2.135 2.171 2.134 2.135 17,000 -0.03(-1.18%)
Apr 28, 2008 2.160 2.167 2.116 2.160 2,400 -0.01(-0.41%)
Apr 25, 2008 2.208 2.170 2.164 2.169 4,300 -0.04(-1.79%)
Apr 24, 2008 2.208 2.208 2.208 2.208 200 -0.03(-1.37%)
Apr 23, 2008 2.239 2.239 2.237 2.239 5,100 -0.01(-0.54%)
Apr 22, 2008 2.251 2.251 2.208 2.251 11,500 +0.10(+4.58%)
Apr 21, 2008 2.152 2.152 2.152 2.152 3,300 +0.02(+1.18%)
Apr 18, 2008 2.127 2.178 2.127 2.127 3,200 -0.05(-2.26%)
Apr 17, 2008 2.177 2.196 2.135 2.177 21,400 -0.03(-1.44%)
Apr 16, 2008 2.208 2.228 2.187 2.208 11,000 +0.01(+0.51%)
Apr 15, 2008 2.197 2.216 2.128 2.197 58,200 -0.01(-0.27%)
Apr 14, 2008 2.258 2.203 2.168 2.203 13,100 -0.05(-2.41%)
Apr 11, 2008 2.270 2.258 2.220 2.258 25,400 -0.01(-0.55%)
Apr 10, 2008 2.270 2.270 2.228 2.270 5,300 +0.07(+3.29%)
Apr 09, 2008 2.198 2.267 2.170 2.198 15,800 -0.02(-1.10%)
Apr 08, 2008 2.274 2.222 2.222 2.222 1,000 -0.05(-2.28%)
Apr 07, 2008 2.274 2.340 2.274 2.274 18,500 -0.02(-0.69%)
Apr 04, 2008 2.290 2.370 2.269 2.290 8,850 -0.06(-2.52%)
Apr 03, 2008 2.349 2.349 2.270 2.349 17,700 +0.04(+1.79%)
Apr 02, 2008 2.100 2.375 2.162 2.308 15,025 +0.21(+9.90%)
Apr 01, 2008 2.239 2.200 2.017 2.100 14,000 -0.14(-6.19%)
Mar 31, 2008 2.239 2.251 2.198 2.239 10,500 +0.00(+0.02%)
Mar 28, 2008 2.248 2.269 2.238 2.238 3,400 -0.01(-0.44%)
Mar 27, 2008 2.268 2.273 2.248 2.248 7,900 -0.02(-0.86%)
Mar 26, 2008 2.218 2.268 2.220 2.268 24,170 +0.01(+0.55%)
Mar 25, 2008 0.2177 2.255 2.255 2.255 3,500 +0.00(+0.00%)
Mar 24, 2008 2.297 2.268 2.164 2.255 2,800 -0.04(-1.82%)
Mar 21, 2008 2.297 2.395 2.172 2.297 8,000 +0.00(+0.00%)
Mar 20, 2008 2.297 2.395 2.172 2.297 8,000 +0.03(+1.44%)
Mar 19, 2008 2.264 2.350 2.034 2.264 14,900 -0.19(-7.77%)
Mar 18, 2008 2.463 2.455 2.358 2.455 22,900 -0.01(-0.33%)
Mar 17, 2008 2.463 2.463 2.403 2.463 16,300 -0.06(-2.56%)
Mar 14, 2008 2.599 2.528 2.525 2.528 6,400 -0.07(-2.76%)
Mar 13, 2008 2.696 2.658 2.599 2.599 1,200 -0.10(-3.58%)
Mar 12, 2008 2.696 2.696 2.513 2.696 4,400 +0.21(+8.50%)
Mar 11, 2008 2.485 2.510 2.485 2.485 15,000 -0.04(-1.46%)
Mar 10, 2008 2.521 2.525 2.520 2.521 14,300 -0.01(-0.24%)
Mar 07, 2008 2.527 2.636 2.491 2.527 20,500 -0.17(-6.13%)
Mar 06, 2008 2.832 2.741 2.670 2.692 4,400 -0.14(-4.92%)
Mar 05, 2008 2.599 2.832 2.681 2.832 9,300 +0.23(+8.96%)
Mar 04, 2008 2.599 2.725 2.526 2.599 23,600 -0.10(-3.88%)
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.