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, 2018 0.1690 0.1690 0.1600 0.1640 76,500 -0.00(-0.91%)
May 30, 2018 0.1597 0.1655 0.1530 0.1655 29,940 +0.00(+1.35%)
May 29, 2018 0.1600 0.1662 0.1520 0.1633 139,684 +0.00(+2.06%)
May 25, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.63%)
May 24, 2018 0.1700 0.1720 0.1590 0.1590 76,713 +0.00(+0.82%)
May 23, 2018 0.1550 0.1640 0.1550 0.1577 42,867 +0.00(+1.74%)
May 22, 2018 0.1560 0.1649 0.1502 0.1550 65,424 -0.01(-8.77%)
May 21, 2018 0.1500 0.1720 0.1500 0.1699 16,128 +0.01(+8.01%)
May 18, 2018 0.1560 0.1677 0.1520 0.1573 68,125 -0.01(-4.14%)
May 17, 2018 0.1700 0.1759 0.1590 0.1641 279,186 +0.00(+0.74%)
May 16, 2018 0.1550 0.1629 0.1550 0.1629 53,636 +0.00(+1.81%)
May 15, 2018 0.1600 0.1662 0.1600 0.1600 75,170 +0.00(+0.00%)
May 14, 2018 0.1465 0.1697 0.1465 0.1600 64,123 -0.00(-1.78%)
May 11, 2018 0.1659 0.1659 0.1584 0.1629 20,169 +0.00(+0.18%)
May 10, 2018 0.1585 0.1628 0.1550 0.1626 78,515 +0.01(+3.57%)
May 09, 2018 0.1615 0.1662 0.1550 0.1570 40,841 -0.00(-1.88%)
May 08, 2018 0.1550 0.1600 0.1550 0.1600 122,300 +0.00(+0.00%)
May 07, 2018 0.1600 0.1659 0.1600 0.1600 183,463 +0.00(+0.00%)
May 04, 2018 0.1669 0.1700 0.1600 0.1600 234,696 +0.00(+0.00%)
May 03, 2018 0.1610 0.1719 0.1590 0.1600 51,168 -0.01(-3.50%)
May 02, 2018 0.1681 0.1685 0.1610 0.1658 9,954 -0.01(-4.27%)
May 01, 2018 0.1661 0.1732 0.1650 0.1732 19,578 -0.00(-2.31%)
Apr 30, 2018 0.1753 0.1775 0.1651 0.1773 329,704 -0.00(-0.08%)
Apr 27, 2018 0.1560 0.1774 0.1560 0.1774 34,232 -0.00(-0.03%)
Apr 26, 2018 0.1809 0.1809 0.1691 0.1775 63,730 +0.00(+0.06%)
Apr 25, 2018 0.1720 0.1869 0.1696 0.1774 57,084 -0.00(-1.07%)
Apr 24, 2018 0.1842 0.1850 0.1745 0.1793 46,374 -0.00(-0.93%)
Apr 23, 2018 0.1784 0.1840 0.1740 0.1810 24,368 +0.00(+1.23%)
Apr 20, 2018 0.1720 0.1905 0.1720 0.1788 60,120 -0.00(-0.45%)
Apr 19, 2018 0.1820 0.1820 0.1789 0.1796 45,878 -0.00(-0.22%)
Apr 18, 2018 0.1820 0.1820 0.1730 0.1800 53,128 +0.01(+4.17%)
Apr 17, 2018 0.1802 0.1812 0.1728 0.1728 50,799 -0.01(-4.58%)
Apr 16, 2018 0.1730 0.1820 0.1721 0.1811 32,981 -0.00(-0.71%)
Apr 13, 2018 0.1848 0.1875 0.1824 0.1824 70,409 -0.00(-1.57%)
Apr 12, 2018 0.1838 0.1871 0.1808 0.1853 57,126 -0.00(-0.47%)
Apr 11, 2018 0.1715 0.1875 0.1715 0.1862 43,850 +0.00(+0.91%)
Apr 10, 2018 0.1845 0.1855 0.1843 0.1845 42,025 +0.01(+4.83%)
Apr 09, 2018 0.1823 0.1837 0.1759 0.1760 37,880 -0.01(-3.46%)
Apr 06, 2018 0.1844 0.1856 0.1715 0.1823 71,492 -0.00(-1.62%)
Apr 05, 2018 0.1888 0.1888 0.1800 0.1853 71,611 +0.01(+2.94%)
Apr 04, 2018 0.1715 0.1890 0.1715 0.1800 111,711 -0.00(-1.91%)
Apr 03, 2018 0.1830 0.1870 0.1715 0.1835 132,900 +0.01(+3.50%)
Apr 02, 2018 0.1680 0.1815 0.1680 0.1773 65,123 -0.00(-1.50%)
Mar 29, 2018 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Mar 28, 2018 0.1750 0.1800 0.1720 0.1750 70,689 +0.00(+0.29%)
Mar 27, 2018 0.1780 0.1780 0.1570 0.1745 44,618 +0.00(+0.00%)
Mar 26, 2018 0.1725 0.1869 0.1660 0.1745 135,551 -0.00(-1.78%)
Mar 23, 2018 0.1846 0.1846 0.1680 0.1777 39,128 -0.00(-2.28%)
Mar 22, 2018 0.1790 0.1868 0.1790 0.1818 66,150 +0.01(+5.09%)
Mar 21, 2018 0.1735 0.1853 0.1660 0.1730 70,908 +0.00(+1.76%)
Mar 20, 2018 0.1780 0.1780 0.1667 0.1700 68,520 -0.00(-2.86%)
Mar 19, 2018 0.1847 0.1847 0.1750 0.1750 113,491 +0.00(+1.21%)
Mar 16, 2018 0.1800 0.1809 0.1729 0.1729 88,716 -0.01(-4.63%)
Mar 15, 2018 0.1790 0.1820 0.1700 0.1813 267,672 +0.00(+0.72%)
Mar 14, 2018 0.1759 0.1899 0.1752 0.1800 162,485 -0.01(-4.26%)
Mar 13, 2018 0.1800 0.1893 0.1751 0.1880 52,512 +0.01(+4.49%)
Mar 12, 2018 0.1701 0.1897 0.1701 0.1799 79,491 +0.01(+4.43%)
Mar 09, 2018 0.1780 0.1860 0.1723 0.1723 69,034 -0.01(-3.20%)
Mar 08, 2018 0.1881 0.1900 0.1739 0.1780 111,051 -0.01(-5.37%)
Mar 07, 2018 0.1950 0.1950 0.1820 0.1881 54,108 +0.00(+0.00%)
Mar 06, 2018 0.1830 0.1939 0.1800 0.1881 94,593 +0.01(+4.50%)
Mar 05, 2018 0.2110 0.2120 0.1800 0.1800 232,833 -0.01(-5.31%)
Mar 02, 2018 0.1856 0.1990 0.1770 0.1901 78,227 +0.01(+5.61%)
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.