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 (%)
Jun 29, 2018 0.1517 0.1517 0.1352 0.1500 24,794 +0.00(+0.00%)
Jun 28, 2018 0.1500 0.1500 0.1398 0.1500 37,289 +0.00(+0.07%)
Jun 27, 2018 0.1472 0.1499 0.1410 0.1499 24,300 +0.01(+7.07%)
Jun 26, 2018 0.1450 0.1492 0.1400 0.1400 18,700 -0.01(-4.11%)
Jun 25, 2018 0.1487 0.1500 0.1380 0.1460 115,530 +0.01(+4.29%)
Jun 22, 2018 0.1400 0.1400 0.1366 0.1400 271,624 -0.01(-7.89%)
Jun 21, 2018 0.1530 0.1530 0.1401 0.1520 327,595 +0.00(+0.00%)
Jun 20, 2018 0.1520 0.1520 0.1471 0.1520 11,383 +0.00(+0.00%)
Jun 19, 2018 0.1550 0.1550 0.1450 0.1520 21,983 -0.00(-1.30%)
Jun 18, 2018 0.1548 0.1550 0.1481 0.1540 123,625 +0.00(+0.13%)
Jun 15, 2018 0.1545 0.1450 0.1538 118,608 -0.00(-0.45%)
Jun 14, 2018 0.1550 0.1550 0.1500 0.1545 111,945 +0.00(+2.66%)
Jun 13, 2018 0.1505 0.1550 0.1500 0.1505 222,083 -0.00(-2.90%)
Jun 12, 2018 0.1528 0.1650 0.1500 0.1550 114,250 -0.01(-5.31%)
Jun 11, 2018 0.1634 0.1650 0.1593 0.1637 19,468 -0.00(-0.43%)
Jun 08, 2018 0.1600 0.1647 0.1552 0.1644 53,297 +0.00(+2.75%)
Jun 07, 2018 0.1698 0.1698 0.1551 0.1600 54,666 +0.00(+0.00%)
Jun 06, 2018 0.1557 0.1653 0.1550 0.1600 24,833 +0.00(+0.00%)
Jun 05, 2018 0.1639 0.1639 0.1550 0.1600 56,772 -0.00(-2.44%)
Jun 04, 2018 0.1570 0.1644 0.1550 0.1640 51,034 +0.01(+4.54%)
Jun 01, 2018 0.1650 0.1650 0.1521 0.1569 159,567 -0.01(-4.34%)
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%)
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.