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 24, 2011 2.630 2.780 2.630 2.760 57,508 +0.04(+1.47%)
May 23, 2011 2.790 2.810 2.710 2.720 50,132 -0.11(-3.79%)
May 20, 2011 2.460 2.840 2.450 2.827 77,900 +0.35(+14.00%)
May 19, 2011 2.451 2.500 2.430 2.480 61,485 -0.02(-0.80%)
May 18, 2011 2.480 2.500 2.400 2.500 48,475 +0.12(+5.04%)
May 17, 2011 2.430 2.457 2.330 2.380 87,507 -0.08(-3.25%)
May 16, 2011 2.556 2.590 2.380 2.460 153,309 -0.15(-5.75%)
May 13, 2011 2.740 2.800 2.500 2.610 188,269 -0.18(-6.45%)
May 12, 2011 2.820 2.860 2.699 2.790 73,868 +0.04(+1.45%)
May 11, 2011 2.850 2.903 2.750 2.750 74,014 -0.10(-3.51%)
May 10, 2011 2.910 2.930 2.819 2.850 40,337 -0.02(-0.70%)
May 09, 2011 2.880 2.991 2.820 2.870 86,276 +0.02(+0.70%)
May 06, 2011 2.801 3.010 2.690 2.850 95,759 +0.16(+5.95%)
May 05, 2011 2.720 2.750 2.644 2.690 169,318 -0.13(-4.61%)
May 04, 2011 2.950 2.950 2.691 2.820 225,397 -0.12(-4.08%)
May 03, 2011 3.051 3.080 2.940 2.940 84,195 -0.08(-2.65%)
May 02, 2011 3.000 3.020 2.970 3.020 103,459 -0.18(-5.63%)
Apr 29, 2011 3.223 3.226 3.130 3.200 55,132 +0.05(+1.59%)
Apr 28, 2011 3.120 3.200 3.100 3.150 89,535 +0.07(+2.27%)
Apr 27, 2011 3.000 3.080 2.966 3.080 97,510 +0.12(+4.05%)
Apr 26, 2011 3.026 3.050 2.885 2.960 215,401 -0.11(-3.63%)
Apr 25, 2011 3.230 3.230 3.040 3.071 130,646 -0.16(-4.91%)
Apr 21, 2011 3.250 3.310 3.200 3.230 110,313 -0.07(-2.24%)
Apr 20, 2011 3.479 3.480 3.234 3.304 140,223 +0.01(+0.42%)
Apr 19, 2011 3.420 3.526 3.260 3.290 128,165 -0.01(-0.30%)
Apr 18, 2011 3.651 3.660 3.270 3.300 346,483 -0.25(-7.04%)
Apr 15, 2011 3.465 3.580 3.350 3.550 639,448 +0.07(+2.01%)
Apr 14, 2011 3.366 3.657 3.085 3.480 1,481,059 +0.41(+13.52%)
Apr 13, 2011 2.610 3.220 2.610 3.065 438,396 +0.44(+16.63%)
Apr 12, 2011 2.730 2.760 2.495 2.628 135,487 -0.12(-4.43%)
Apr 11, 2011 2.910 2.970 2.749 2.750 26,526 -0.06(-2.14%)
Apr 08, 2011 2.810 2.930 2.759 2.810 53,955 +0.03(+1.08%)
Apr 07, 2011 2.840 2.872 2.780 2.780 55,595 -0.12(-4.14%)
Apr 06, 2011 2.900 2.936 2.760 2.900 45,576 -0.04(-1.36%)
Apr 05, 2011 2.985 3.020 2.908 2.940 34,235 -0.07(-2.33%)
Apr 04, 2011 2.999 3.152 2.980 3.010 51,630 +0.00(+0.12%)
Apr 01, 2011 3.010 3.090 2.940 3.006 110,410 +0.08(+2.61%)
Mar 31, 2011 2.980 3.007 2.894 2.930 50,000 +0.08(+2.81%)
Mar 30, 2011 2.850 2.850 2.850 2.850 33,702 +0.10(+3.64%)
Mar 29, 2011 2.588 2.820 2.568 2.750 57,469 +0.13(+4.96%)
Mar 28, 2011 2.630 2.660 2.600 2.620 28,498 -0.05(-1.82%)
Mar 25, 2011 2.580 2.783 2.510 2.669 41,200 +0.13(+5.06%)
Mar 24, 2011 2.436 2.611 2.415 2.540 122,731 -0.10(-3.79%)
Mar 23, 2011 2.704 2.734 2.634 2.640 54,053 -0.08(-2.94%)
Mar 22, 2011 2.810 2.810 2.714 2.720 51,308 -0.07(-2.51%)
Mar 21, 2011 2.774 2.810 2.772 2.790 100,285 +0.14(+5.28%)
Mar 18, 2011 2.570 2.720 2.570 2.650 32,264 +0.11(+4.33%)
Mar 17, 2011 2.331 2.540 2.318 2.540 163,761 +0.19(+8.09%)
Mar 16, 2011 2.560 2.561 2.310 2.350 189,268 -0.25(-9.62%)
Mar 15, 2011 2.584 2.640 2.560 2.600 156,971 -0.12(-4.41%)
Mar 14, 2011 2.615 2.840 2.606 2.720 158,670 +0.04(+1.49%)
Mar 11, 2011 2.779 2.780 2.598 2.680 130,081 -0.17(-5.96%)
Mar 10, 2011 2.959 2.990 2.776 2.850 163,157 -0.15(-5.00%)
Mar 09, 2011 3.080 3.086 2.982 3.000 31,798 -0.05(-1.64%)
Mar 08, 2011 3.150 3.150 3.006 3.050 35,230 -0.07(-2.25%)
Mar 07, 2011 3.010 3.120 2.975 3.120 125,867 +0.09(+2.97%)
Mar 04, 2011 3.090 3.110 2.995 3.030 35,936 +0.00(+0.00%)
Mar 03, 2011 2.986 3.076 2.960 3.030 47,396 +0.04(+1.34%)
Mar 02, 2011 3.000 3.004 2.950 2.990 32,830 +0.00(+0.00%)
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.