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 31, 2012 2.026 2.100 1.991 1.991 43,369 -0.05(-2.40%)
May 30, 2012 2.050 2.100 2.040 2.040 13,510 -0.03(-1.45%)
May 29, 2012 2.110 2.130 2.020 2.070 33,632 -0.05(-2.36%)
May 25, 2012 2.084 2.130 2.020 2.120 35,604 +0.04(+1.73%)
May 24, 2012 2.080 2.130 2.040 2.084 21,168 +0.05(+2.66%)
May 23, 2012 2.068 2.100 2.000 2.030 37,575 -0.09(-4.25%)
May 22, 2012 2.090 2.173 2.050 2.120 16,990 -0.09(-4.07%)
May 21, 2012 2.200 2.210 2.090 2.210 16,847 +0.11(+5.14%)
May 18, 2012 2.120 2.207 2.050 2.102 47,307 +0.04(+2.04%)
May 17, 2012 2.100 2.151 1.975 2.060 135,800 -0.05(-2.37%)
May 16, 2012 2.099 2.180 2.069 2.110 73,482 +0.02(+0.88%)
May 15, 2012 2.150 2.270 2.092 2.092 81,659 -0.11(-4.91%)
May 14, 2012 2.278 2.303 2.200 2.200 74,169 -0.14(-6.00%)
May 11, 2012 2.300 2.370 2.280 2.340 32,398 +0.06(+2.63%)
May 10, 2012 2.300 2.307 2.257 2.280 19,354 +0.00(+0.00%)
May 09, 2012 2.250 2.290 2.200 2.280 77,062 +0.03(+1.36%)
May 08, 2012 2.346 2.346 2.249 2.249 61,501 -0.04(-1.55%)
May 07, 2012 2.300 2.350 2.276 2.285 15,540 +0.02(+0.84%)
May 04, 2012 2.360 2.380 2.266 2.266 46,451 -0.08(-3.58%)
May 03, 2012 2.395 2.420 2.342 2.350 67,868 -0.07(-2.89%)
May 02, 2012 2.380 2.467 2.370 2.420 58,830 +0.04(+1.76%)
May 01, 2012 2.438 2.500 2.378 2.378 28,004 -0.07(-2.93%)
Apr 30, 2012 2.380 2.450 2.380 2.450 45,100 +0.07(+2.94%)
Apr 27, 2012 2.396 2.453 2.334 2.380 41,049 -0.02(-0.83%)
Apr 26, 2012 2.389 2.441 2.350 2.400 33,332 +0.04(+1.69%)
Apr 25, 2012 2.449 2.480 2.350 2.360 89,298 -0.04(-1.67%)
Apr 24, 2012 2.379 2.440 2.376 2.400 38,782 +0.00(+0.00%)
Apr 23, 2012 2.328 2.430 2.270 2.400 92,735 +0.13(+5.73%)
Apr 20, 2012 2.290 2.350 2.250 2.270 35,611 +0.02(+0.89%)
Apr 19, 2012 2.245 2.320 2.245 2.250 18,593 +0.00(+0.00%)
Apr 18, 2012 2.247 2.280 2.240 2.250 38,688 -0.03(-1.32%)
Apr 17, 2012 2.350 2.350 2.250 2.280 24,210 +0.03(+1.18%)
Apr 16, 2012 2.284 2.321 2.250 2.253 75,112 -0.02(-0.73%)
Apr 13, 2012 2.365 2.365 2.263 2.270 28,608 -0.07(-2.99%)
Apr 12, 2012 2.345 2.400 2.320 2.340 39,687 -0.03(-1.27%)
Apr 11, 2012 2.320 2.400 2.302 2.370 51,861 +0.03(+1.28%)
Apr 10, 2012 2.370 2.370 2.280 2.340 80,677 +0.00(+0.00%)
Apr 09, 2012 2.416 2.430 2.300 2.340 90,651 -0.01(-0.43%)
Apr 05, 2012 2.460 2.480 2.300 2.350 75,459 -0.08(-3.29%)
Apr 04, 2012 2.390 2.430 2.248 2.430 151,126 -0.07(-2.80%)
Apr 03, 2012 2.700 2.750 2.460 2.500 118,078 -0.17(-6.22%)
Apr 02, 2012 2.511 2.820 2.300 2.666 611,671 +0.12(+4.55%)
Mar 30, 2012 2.833 2.880 2.546 2.550 363,136 -0.19(-6.93%)
Mar 29, 2012 2.670 2.900 2.594 2.740 578,831 +0.14(+5.51%)
Mar 28, 2012 2.501 2.630 2.479 2.597 352,430 +0.14(+5.83%)
Mar 27, 2012 2.540 2.560 2.396 2.454 440,216 +0.10(+4.43%)
Mar 26, 2012 2.309 2.450 2.309 2.350 403,699 +0.15(+6.82%)
Mar 23, 2012 1.954 2.290 1.954 2.200 465,669 +0.27(+13.99%)
Mar 22, 2012 1.879 1.930 1.869 1.930 8,499 +0.05(+2.66%)
Mar 21, 2012 1.900 1.940 1.880 1.880 20,480 -0.02(-1.05%)
Mar 20, 2012 1.910 1.910 1.870 1.900 47,412 -0.03(-1.55%)
Mar 19, 2012 1.973 1.980 1.930 1.930 36,137 -0.04(-1.78%)
Mar 16, 2012 1.940 1.980 1.920 1.965 14,634 +0.06(+3.10%)
Mar 15, 2012 1.910 1.940 1.900 1.906 21,765 -0.00(-0.25%)
Mar 14, 2012 2.000 2.000 1.910 1.911 17,989 -0.08(-4.10%)
Mar 13, 2012 1.987 2.050 1.980 1.992 25,352 +0.00(+0.20%)
Mar 12, 2012 1.979 2.022 1.950 1.988 48,841 -0.01(-0.58%)
Mar 09, 2012 2.000 2.004 1.970 2.000 43,247 -0.06(-2.87%)
Mar 08, 2012 2.010 2.060 1.980 2.059 26,222 +0.06(+2.95%)
Mar 07, 2012 2.010 2.010 1.930 2.000 51,165 -0.02(-0.99%)
Mar 06, 2012 2.041 2.090 2.000 2.020 25,592 -0.02(-0.98%)
Mar 05, 2012 2.050 2.080 2.040 2.040 24,018 -0.02(-0.76%)
Mar 02, 2012 2.070 2.080 2.012 2.056 40,150 -0.01(-0.26%)
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.