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 29, 2020 0.0060 0.0060 0.0047 0.0047 145,200 -0.00(-21.67%)
May 28, 2020 0.0080 0.0080 0.0060 0.0060 39,875 +0.00(+20.00%)
May 27, 2020 0.0047 0.0050 0.0047 0.0050 92,099 +0.00(+4.17%)
May 26, 2020 0.0045 0.0048 0.0045 0.0048 155,182 +0.00(+0.00%)
May 22, 2020 0.0048 0.0060 0.0048 0.0048 118,400 +0.00(+0.00%)
May 21, 2020 0.0055 0.0055 0.0048 0.0048 57,101 +0.00(+4.35%)
May 20, 2020 0.0055 0.0055 0.0046 0.0046 25,359 -0.00(-16.36%)
May 19, 2020 0.0053 0.0055 0.0053 0.0055 23,901 +0.00(+19.57%)
May 18, 2020 0.0050 0.0060 0.0045 0.0046 199,395 -0.00(-8.00%)
May 15, 2020 0.0050 0.0050 0.0050 0.0050 111,500 +0.00(+0.00%)
May 14, 2020 0.0050 0.0055 0.0050 0.0050 207,817 +0.00(+0.00%)
May 13, 2020 0.0060 0.0060 0.0050 0.0050 1,500 +0.00(+0.00%)
May 12, 2020 0.0050 0.0050 0.0050 0.0050 100,000 -0.00(-10.71%)
May 11, 2020 0.0050 0.0056 0.0050 0.0056 65,285 +0.00(+24.44%)
May 08, 2020 0.0065 0.0065 0.0045 0.0045 150,300 -0.00(-10.00%)
May 07, 2020 0.0055 0.0060 0.0050 0.0050 22,530 +0.00(+11.11%)
May 06, 2020 0.0045 0.0054 0.0044 0.0045 467,501 -0.00(-16.67%)
May 05, 2020 0.0052 0.0065 0.0052 0.0054 85,525 -0.00(-22.86%)
May 04, 2020 0.0075 0.0075 0.0060 0.0070 152,507 +0.00(+29.63%)
May 01, 2020 0.0075 0.0075 0.0054 0.0054 45,500 -0.00(-16.92%)
Apr 30, 2020 0.0065 0.0075 0.0065 0.0065 7,900 +0.00(+0.00%)
Apr 29, 2020 0.0075 0.0075 0.0054 0.0065 71,510 +0.00(+4.84%)
Apr 28, 2020 0.0045 0.0070 0.0045 0.0062 62,520 +0.00(+14.81%)
Apr 27, 2020 0.0069 0.0069 0.0054 0.0054 122,000 -0.00(-22.86%)
Apr 24, 2020 0.0065 0.0070 0.0043 0.0070 179,500 +0.00(+62.79%)
Apr 23, 2020 0.0085 0.0085 0.0043 0.0043 235,184 -0.00(-20.37%)
Apr 22, 2020 0.0050 0.0058 0.0050 0.0054 88,705 +0.00(+28.57%)
Apr 21, 2020 0.0050 0.0058 0.0042 0.0042 69,008 -0.00(-6.67%)
Apr 20, 2020 0.0040 0.0058 0.0040 0.0045 180,615 -0.00(-13.46%)
Apr 17, 2020 0.0043 0.0058 0.0043 0.0052 47,300 -0.00(-10.34%)
Apr 16, 2020 0.0058 0.0058 0.0052 0.0058 192,723 +0.00(+34.88%)
Apr 15, 2020 0.0043 0.0043 0.0043 0.0043 3,000 -0.00(-25.86%)
Apr 14, 2020 0.0046 0.0058 0.0046 0.0058 17,550 +0.00(+26.09%)
Apr 13, 2020 0.0046 0.0070 0.0046 0.0046 23,271 +0.00(+0.00%)
Apr 09, 2020 0.0046 0.0046 0.0046 0.0046 23,500 -0.00(-20.69%)
Apr 08, 2020 0.0067 0.0070 0.0045 0.0058 84,707 -0.00(-10.77%)
Apr 07, 2020 0.0060 0.0065 0.0041 0.0065 112,196 +0.00(+58.54%)
Apr 06, 2020 0.0041 0.0055 0.0041 0.0041 69,899 +0.00(+13.89%)
Apr 03, 2020 0.0060 0.0060 0.0036 0.0036 122,700 -0.00(-40.00%)
Apr 02, 2020 0.0045 0.0060 0.0045 0.0060 21,000 +0.00(+9.09%)
Apr 01, 2020 0.0038 0.0055 0.0038 0.0055 45,684 +0.00(+37.50%)
Mar 31, 2020 0.0040 0.0040 0.0040 0.0040 77,000 +0.00(+0.00%)
Mar 30, 2020 0.0038 0.0050 0.0038 0.0040 128,893 -0.00(-38.46%)
Mar 27, 2020 0.0070 0.0070 0.0040 0.0065 13,600 +0.00(+0.00%)
Mar 26, 2020 0.0043 0.0069 0.0043 0.0065 53,994 -0.00(-7.14%)
Mar 25, 2020 0.0118 0.0118 0.0050 0.0070 204,528 -0.00(-12.50%)
Mar 24, 2020 0.0075 0.0150 0.0050 0.0080 257,404 +0.00(+6.67%)
Mar 23, 2020 0.0060 0.0235 0.0060 0.0075 196,318 +0.00(+7.14%)
Mar 20, 2020 0.0070 0.0070 0.0070 0.0070 15,000 +0.00(+40.00%)
Mar 19, 2020 0.0035 0.0052 0.0035 0.0050 108,932 +0.00(+66.67%)
Mar 18, 2020 0.0040 0.0050 0.0030 0.0030 412,969 -0.00(-25.00%)
Mar 17, 2020 0.0050 0.0050 0.0040 0.0040 174,716 +0.00(+0.00%)
Mar 16, 2020 0.0060 0.0070 0.0040 0.0040 106,178 -0.00(-20.00%)
Mar 13, 2020 0.0056 0.0070 0.0050 0.0050 48,800 -0.00(-28.57%)
Mar 12, 2020 0.0040 0.0070 0.0040 0.0070 32,992 +0.00(+25.00%)
Mar 11, 2020 0.0048 0.0060 0.0048 0.0056 5,413 +0.00(+0.00%)
Mar 10, 2020 0.0130 0.0130 0.0055 0.0056 38,097 +0.00(+12.00%)
Mar 09, 2020 0.0230 0.0230 0.0045 0.0050 131,286 +0.00(+0.00%)
Mar 06, 2020 0.0046 0.0050 0.0046 0.0050 105,400 +0.00(+0.00%)
Mar 05, 2020 0.0046 0.0055 0.0046 0.0050 40,038 -0.00(-9.09%)
Mar 04, 2020 0.0050 0.0055 0.0050 0.0055 10,350 +0.00(+0.00%)
Mar 03, 2020 0.0075 0.0075 0.0050 0.0055 130,914 +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.