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, 2017 0.1836 0.1845 0.1710 0.1800 90,538 -0.01(-4.10%)
May 30, 2017 0.1750 0.1877 0.1750 0.1877 310,079 +0.00(+2.23%)
May 26, 2017 0.1800 0.1840 0.1750 0.1836 75,604 -0.00(-0.11%)
May 25, 2017 0.1841 0.1877 0.1775 0.1838 48,100 -0.00(-0.11%)
May 24, 2017 0.1800 0.1879 0.1800 0.1840 57,069 +0.00(+1.10%)
May 23, 2017 0.1900 0.1900 0.1775 0.1820 56,808 -0.01(-2.67%)
May 22, 2017 0.1945 0.1945 0.1800 0.1870 291,140 -0.00(-1.58%)
May 19, 2017 0.1833 0.1902 0.1816 0.1900 353,681 +0.01(+5.56%)
May 18, 2017 0.1855 0.1855 0.1800 0.1800 19,000 -0.01(-2.96%)
May 17, 2017 0.1734 0.1855 0.1734 0.1855 49,717 -0.00(-0.27%)
May 16, 2017 0.1856 0.1860 0.1783 0.1860 126,680 +0.00(+0.43%)
May 15, 2017 0.1841 0.1887 0.1830 0.1852 56,703 -0.00(-1.54%)
May 12, 2017 0.1845 0.1881 0.1820 0.1881 50,026 +0.00(+1.90%)
May 11, 2017 0.1839 0.1885 0.1801 0.1846 75,919 -0.00(-1.96%)
May 10, 2017 0.1802 0.1883 0.1802 0.1883 117,729 +0.00(+0.05%)
May 09, 2017 0.1795 0.1920 0.1764 0.1882 109,684 +0.00(+2.01%)
May 08, 2017 0.1775 0.1880 0.1775 0.1845 79,637 +0.01(+3.94%)
May 05, 2017 0.1825 0.1856 0.1775 0.1775 46,317 -0.00(-1.39%)
May 04, 2017 0.1781 0.1825 0.1775 0.1800 125,885 -0.00(-1.37%)
May 03, 2017 0.1848 0.1848 0.1775 0.1825 46,150 +0.00(+1.39%)
May 02, 2017 0.1855 0.1884 0.1800 0.1800 70,730 -0.00(-2.60%)
May 01, 2017 0.1877 0.1889 0.1810 0.1848 119,513 -0.00(-1.81%)
Apr 28, 2017 0.1851 0.1882 0.1804 0.1882 97,432 +0.00(+1.46%)
Apr 27, 2017 0.1855 0.1855 0.1775 0.1855 42,130 -0.00(-0.05%)
Apr 26, 2017 0.1870 0.1900 0.1800 0.1856 82,910 -0.00(-0.75%)
Apr 25, 2017 0.1830 0.1870 0.1800 0.1870 76,524 +0.01(+3.89%)
Apr 24, 2017 0.1856 0.1870 0.1800 0.1800 58,933 -0.01(-3.74%)
Apr 21, 2017 0.1850 0.1870 0.1791 0.1870 66,917 +0.00(+1.08%)
Apr 20, 2017 0.1800 0.1850 0.1797 0.1850 100,733 +0.00(+0.27%)
Apr 19, 2017 0.1733 0.1845 0.1733 0.1845 63,600 +0.00(+1.82%)
Apr 18, 2017 0.1850 0.1850 0.1750 0.1812 92,476 +0.01(+3.37%)
Apr 17, 2017 0.1675 0.1850 0.1675 0.1753 67,398 -0.00(-0.17%)
Apr 13, 2017 0.1800 0.1899 0.1727 0.1756 52,422 +0.00(+0.80%)
Apr 12, 2017 0.1765 0.1850 0.1724 0.1742 134,621 +0.00(+2.47%)
Apr 11, 2017 0.1700 0.1700 0.1628 0.1700 26,615 +0.01(+4.10%)
Apr 10, 2017 0.1697 0.1700 0.1633 0.1633 32,000 -0.01(-3.94%)
Apr 07, 2017 0.1700 0.1750 0.1654 0.1700 53,442 +0.00(+0.18%)
Apr 06, 2017 0.1732 0.1735 0.1621 0.1697 27,496 -0.00(-0.18%)
Apr 05, 2017 0.1700 0.1737 0.1700 0.1700 22,217 -0.00(-1.96%)
Apr 04, 2017 0.1750 0.1750 0.1696 0.1734 37,110 +0.00(+2.00%)
Apr 03, 2017 0.1704 0.1748 0.1650 0.1700 60,983 -0.00(-2.69%)
Mar 31, 2017 0.1674 0.1747 0.1670 0.1747 2,714 +0.01(+5.46%)
Mar 30, 2017 0.1750 0.1750 0.1650 0.1656 102,006 -0.01(-5.07%)
Mar 29, 2017 0.1650 0.1745 0.1650 0.1745 45,421 +0.01(+3.25%)
Mar 28, 2017 0.1700 0.1710 0.1600 0.1690 40,178 -0.00(-2.87%)
Mar 27, 2017 0.1750 0.1750 0.1600 0.1740 25,665 +0.00(+2.35%)
Mar 24, 2017 0.1663 0.1700 0.1663 0.1700 86,299 +0.01(+6.38%)
Mar 23, 2017 0.1630 0.1700 0.1566 0.1598 367,034 -0.01(-4.25%)
Mar 22, 2017 0.1600 0.1669 0.1566 0.1669 62,310 +0.00(+0.00%)
Mar 21, 2017 0.1681 0.1681 0.1566 0.1669 68,838 -0.00(-1.77%)
Mar 20, 2017 0.1582 0.1699 0.1553 0.1699 384,545 +0.01(+6.59%)
Mar 17, 2017 0.1477 0.1598 0.1477 0.1594 85,800 +0.00(+1.79%)
Mar 16, 2017 0.1693 0.1693 0.1566 0.1566 182,400 -0.01(-8.63%)
Mar 15, 2017 0.1573 0.1814 0.1573 0.1714 21,451 +0.00(+1.96%)
Mar 14, 2017 0.1600 0.1700 0.1588 0.1681 406,774 +0.01(+5.06%)
Mar 13, 2017 0.1628 0.1700 0.1600 0.1600 16,709 -0.01(-3.26%)
Mar 10, 2017 0.1682 0.1683 0.1588 0.1654 152,016 +0.01(+4.16%)
Mar 09, 2017 0.1808 0.1808 0.1579 0.1588 401,845 -0.01(-6.59%)
Mar 08, 2017 0.1983 0.2000 0.1687 0.1700 246,324 -0.03(-15.00%)
Mar 07, 2017 0.2000 0.2037 0.1900 0.2000 208,107 +0.01(+7.07%)
Mar 06, 2017 0.1987 0.2115 0.1868 0.1868 234,975 +0.00(+0.59%)
Mar 03, 2017 0.1620 0.1857 0.1583 0.1857 382,867 +0.02(+12.55%)
Mar 02, 2017 0.1520 0.1926 0.1520 0.1650 655,642 +0.01(+8.20%)
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.