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, 2014 0.4995 0.5040 0.4800 0.5040 255,680 +0.01(+1.00%)
May 29, 2014 0.4900 0.4996 0.4845 0.4990 100,270 +0.00(+0.00%)
May 28, 2014 0.4900 0.5000 0.4738 0.4990 191,251 +0.01(+1.84%)
May 27, 2014 0.5047 0.5170 0.4842 0.4900 266,939 -0.00(-0.81%)
May 23, 2014 0.4940 0.4940 0.4940 0 +0.00(+0.82%)
May 22, 2014 0.4910 0.4950 0.4900 0.4900 68,823 -0.01(-2.00%)
May 21, 2014 0.5000 0.5100 0.4900 0.5000 158,424 +0.00(+0.38%)
May 20, 2014 0.5000 0.5179 0.4905 0.4981 228,933 -0.00(-0.40%)
May 19, 2014 0.5010 0.5010 0.4900 0.5001 81,354 +0.01(+2.06%)
May 16, 2014 0.4800 0.4989 0.4800 0.4900 202,131 +0.02(+4.26%)
May 15, 2014 0.4899 0.5005 0.4700 0.4700 190,118 -0.01(-2.08%)
May 14, 2014 0.5010 0.5010 0.4800 0.4800 286,783 -0.01(-1.84%)
May 13, 2014 0.4830 0.4915 0.4600 0.4890 127,226 +0.02(+3.16%)
May 12, 2014 0.5200 0.5350 0.4638 0.4740 528,970 -0.02(-3.27%)
May 09, 2014 0.5005 0.5600 0.4728 0.4900 798,062 +0.05(+11.87%)
May 08, 2014 0.4520 0.4700 0.4000 0.4380 555,968 +0.02(+4.29%)
May 07, 2014 0.4244 0.4310 0.4061 0.4200 87,734 -0.01(-2.33%)
May 06, 2014 0.4128 0.4426 0.4128 0.4300 179,285 +0.02(+4.37%)
May 05, 2014 0.4450 0.4730 0.4061 0.4120 738,208 -0.05(-10.43%)
May 02, 2014 0.4970 0.5050 0.4577 0.4600 245,112 -0.06(-10.85%)
May 01, 2014 0.5150 0.5210 0.4600 0.5160 271,932 -0.02(-4.44%)
Apr 30, 2014 0.4620 0.5595 0.4620 0.5400 678,364 +0.09(+19.73%)
Apr 29, 2014 0.6500 0.7050 0.4280 0.4510 3,370,687 -0.15(-25.33%)
Apr 28, 2014 0.4639 0.6040 0.4469 0.6040 1,471,603 +0.17(+40.76%)
Apr 25, 2014 0.4085 0.4841 0.3900 0.4291 1,205,521 +0.08(+23.77%)
Apr 24, 2014 0.2310 0.3700 0.2299 0.3467 1,301,055 +0.14(+65.10%)
Apr 23, 2014 0.2200 0.2200 0.1998 0.2100 25,205 -0.00(-1.87%)
Apr 22, 2014 0.2050 0.2140 0.2000 0.2140 139,795 +0.01(+7.00%)
Apr 21, 2014 0.2039 0.2050 0.1910 0.2000 72,000 -0.00(-1.43%)
Apr 17, 2014 0.2029 0.2029 0.2029 0 -0.00(-0.83%)
Apr 16, 2014 0.2031 0.2046 0.1903 0.2046 24,000 +0.00(+0.34%)
Apr 15, 2014 0.2034 0.2039 0.1900 0.2039 46,499 +0.01(+7.20%)
Apr 14, 2014 0.2030 0.2030 0.1900 0.1902 18,755 -0.01(-6.31%)
Apr 11, 2014 0.2060 0.2060 0.1980 0.2030 0 -0.00(-0.49%)
Apr 10, 2014 0.2040 0.2087 0.2040 0.2040 179,144 +0.00(+0.99%)
Apr 09, 2014 0.2040 0.2040 0.2000 0.2020 29,440 +0.00(+0.05%)
Apr 08, 2014 0.2070 0.2070 0.1875 0.2019 61,952 +0.01(+3.01%)
Apr 07, 2014 0.2036 0.2037 0.1946 0.1960 26,501 -0.01(-2.49%)
Apr 04, 2014 0.2000 0.2045 0.1875 0.2010 0 +0.00(+0.50%)
Apr 03, 2014 0.1910 0.2000 0.1791 0.2000 25,119 +0.01(+2.77%)
Apr 02, 2014 0.1887 0.2050 0.1881 0.1946 158,286 -0.00(-1.47%)
Apr 01, 2014 0.1925 0.2077 0.1925 0.1975 69,010 -0.00(-1.00%)
Mar 31, 2014 0.2000 0.2035 0.1920 0.1995 50,173 -0.00(-2.21%)
Mar 28, 2014 0.2050 0.2123 0.2000 0.2040 0 +0.00(+0.20%)
Mar 27, 2014 0.2000 0.2050 0.2000 0.2036 44,825 +0.00(+1.80%)
Mar 26, 2014 0.2100 0.2102 0.1900 0.2000 93,101 -0.01(-4.76%)
Mar 24, 2014 0.2100 0.2100 0.2100 50 +0.01(+5.00%)
Mar 21, 2014 0.2042 0.2229 0.2000 0.2000 0 +0.00(+0.00%)
Mar 20, 2014 0.1980 0.2200 0.1977 0.2000 105,496 -0.01(-3.24%)
Mar 19, 2014 0.2101 0.2195 0.2000 0.2067 65,952 -0.00(-1.57%)
Mar 18, 2014 0.2100 0.2200 0.2100 0.2100 7,850 +0.00(+0.00%)
Mar 17, 2014 0.2223 0.2223 0.2100 0.2100 12,952 -0.01(-5.83%)
Mar 14, 2014 0.2270 0.2270 0.2186 0.2230 0 +0.00(+1.36%)
Mar 13, 2014 0.2200 0.2280 0.2128 0.2200 3,800 +0.01(+2.33%)
Mar 12, 2014 0.2200 0.2280 0.2150 0.2150 122,350 -0.01(-6.11%)
Mar 11, 2014 0.2200 0.2290 0.2170 0.2290 19,315 +0.01(+4.00%)
Mar 10, 2014 0.2195 0.2220 0.2150 0.2202 26,750 +0.01(+2.42%)
Mar 07, 2014 0.2200 0.2250 0.2150 0.2150 0 +0.00(+0.00%)
Mar 06, 2014 0.2080 0.2200 0.2080 0.2150 43,969 +0.00(+0.00%)
Mar 05, 2014 0.2143 0.2200 0.2143 0.2150 6,000 +0.00(+0.00%)
Mar 04, 2014 0.2200 0.2200 0.2150 0.2150 19,610 -0.00(-0.92%)
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.