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 28, 2021 0.0085 0.0100 0.0070 0.0070 54,200 -0.00(-6.67%)
May 27, 2021 0.0075 0.0085 0.0075 0.0075 31,050 +0.00(+0.00%)
May 26, 2021 0.0090 0.0090 0.0075 0.0075 56,300 -0.00(-16.67%)
May 25, 2021 0.0100 0.0100 0.0070 0.0090 90,588 -0.00(-10.00%)
May 24, 2021 0.0105 0.0105 0.0065 0.0100 66,000 +0.00(+11.11%)
May 21, 2021 0.0090 0.0090 0.0090 0.0090 36,000 +0.00(+5.88%)
May 20, 2021 0.0065 0.0100 0.0065 0.0085 58,200 +0.00(+21.43%)
May 19, 2021 0.0110 0.0115 0.0070 0.0070 215,950 -0.00(-28.57%)
May 18, 2021 0.0110 0.0110 0.0070 0.0098 200,838 +0.00(+0.00%)
May 17, 2021 0.0110 0.0110 0.0065 0.0098 94,210 +0.00(+40.00%)
May 14, 2021 0.0090 0.0110 0.0065 0.0070 121,674 +0.00(+1.45%)
May 13, 2021 0.0110 0.0110 0.0065 0.0069 60,095 +0.00(+11.29%)
May 12, 2021 0.0115 0.0115 0.0062 0.0062 132,675 -0.00(-32.61%)
May 11, 2021 0.0099 0.0099 0.0090 0.0092 12,000 -0.00(-3.16%)
May 10, 2021 0.0115 0.0115 0.0090 0.0095 37,914 +0.00(+5.56%)
May 07, 2021 0.0115 0.0140 0.0090 0.0090 120,181 +0.00(+0.00%)
May 06, 2021 0.0089 0.0100 0.0060 0.0090 158,100 +0.00(+1.12%)
May 05, 2021 0.0070 0.0089 0.0065 0.0089 120,395 +0.00(+27.14%)
May 04, 2021 0.0080 0.0080 0.0070 0.0070 194,000 -0.00(-20.45%)
May 03, 2021 0.0082 0.0088 0.0069 0.0088 120,860 +0.00(+25.71%)
Apr 30, 2021 0.0088 0.0088 0.0070 0.0070 207,500 -0.00(-1.41%)
Apr 29, 2021 0.0070 0.0075 0.0070 0.0071 54,500 -0.00(-5.33%)
Apr 28, 2021 0.0061 0.0075 0.0061 0.0075 96,825 +0.00(+0.00%)
Apr 26, 2021 0.0075 0.0075 0.0075 0 -0.00(-25.00%)
Apr 23, 2021 0.0120 0.0120 0.0070 0.0100 63,500 -0.00(-16.67%)
Apr 22, 2021 0.0150 0.0150 0.0070 0.0120 406,323 +0.00(+60.00%)
Apr 21, 2021 0.0075 0.0120 0.0075 0.0075 38,210 +0.00(+0.00%)
Apr 20, 2021 0.0075 0.0150 0.0075 0.0075 87,170 -0.00(-11.76%)
Apr 19, 2021 0.0007 0.0140 0.0007 0.0085 271,069 -0.00(-15.00%)
Apr 16, 2021 0.0150 0.0150 0.0100 0.0100 33,100 +0.00(+0.00%)
Apr 15, 2021 0.0165 0.0165 0.0100 0.0100 129,900 +0.00(+0.00%)
Apr 14, 2021 0.0100 0.0150 0.0100 0.0100 134,427 -0.00(-33.33%)
Apr 13, 2021 0.0140 0.0150 0.0110 0.0150 60,168 +0.00(+0.00%)
Apr 12, 2021 0.0130 0.0150 0.0130 0.0150 234,569 +0.00(+15.38%)
Apr 09, 2021 0.0135 0.0135 0.0110 0.0130 83,500 +0.00(+0.00%)
Apr 08, 2021 0.0135 0.0135 0.0090 0.0130 154,638 -0.00(-3.70%)
Apr 07, 2021 0.0100 0.0135 0.0100 0.0135 101,700 +0.00(+50.00%)
Apr 06, 2021 0.0140 0.0140 0.0090 0.0090 132,405 -0.00(-25.00%)
Apr 05, 2021 0.0120 0.0148 0.0091 0.0120 362,535 +0.00(+0.00%)
Apr 01, 2021 0.0091 0.0120 0.0091 0.0120 130,000 +0.00(+0.00%)
Mar 31, 2021 0.0110 0.0120 0.0091 0.0120 43,330 +0.00(+9.09%)
Mar 30, 2021 0.0115 0.0120 0.0100 0.0110 43,220 +0.00(+4.76%)
Mar 29, 2021 0.0100 0.0105 0.0100 0.0105 112,333 +0.00(+10.53%)
Mar 26, 2021 0.0098 0.0098 0.0091 0.0095 105,400 -0.00(-6.86%)
Mar 25, 2021 0.0102 0.0102 0.0102 0.0102 1,507 -0.00(-7.27%)
Mar 24, 2021 0.0100 0.0110 0.0100 0.0110 71,500 +0.00(+12.24%)
Mar 23, 2021 0.0095 0.0098 0.0090 0.0098 41,706 -0.00(-5.77%)
Mar 22, 2021 0.0100 0.0110 0.0090 0.0104 79,985 +0.00(+0.00%)
Mar 19, 2021 0.0090 0.0104 0.0090 0.0104 62,800 +0.00(+18.18%)
Mar 18, 2021 0.0110 0.0110 0.0082 0.0088 309,450 -0.00(-12.00%)
Mar 17, 2021 0.0120 0.0120 0.0100 0.0100 97,550 -0.00(-16.67%)
Mar 16, 2021 0.0083 0.0135 0.0083 0.0120 640,863 -0.00(-25.00%)
Mar 15, 2021 0.0180 0.0180 0.0125 0.0160 120,422 +0.00(+0.00%)
Mar 12, 2021 0.0150 0.0160 0.0110 0.0160 38,300 +0.00(+6.67%)
Mar 11, 2021 0.0160 0.0170 0.0150 0.0150 70,143 -0.00(-11.76%)
Mar 10, 2021 0.0180 0.0200 0.0120 0.0170 177,867 -0.00(-5.03%)
Mar 09, 2021 0.0180 0.0228 0.0100 0.0179 238,905 +0.00(+8.48%)
Mar 08, 2021 0.0200 0.0200 0.0150 0.0165 21,635 -0.00(-8.33%)
Mar 05, 2021 0.0050 0.0195 0.0050 0.0180 107,900 +0.00(+0.00%)
Mar 04, 2021 0.0135 0.0180 0.0130 0.0180 346,439 +0.00(+16.13%)
Mar 03, 2021 0.0180 0.0189 0.0150 0.0155 265,552 -0.00(-3.13%)
Mar 02, 2021 0.0245 0.0245 0.0150 0.0160 225,340 -0.00(-11.11%)
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.