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 (%)
Jul 31, 2018 0.1051 0.1130 0.1051 0.1120 139,827 +0.00(+1.82%)
Jul 30, 2018 0.1180 0.1188 0.1051 0.1100 49,380 +0.00(+0.00%)
Jul 27, 2018 0.1150 0.1150 0.1100 0.1100 73,000 -0.00(-1.79%)
Jul 26, 2018 0.1100 0.1161 0.1100 0.1120 204,834 -0.01(-4.27%)
Jul 25, 2018 0.1130 0.1170 0.1100 0.1170 141,698 +0.01(+6.36%)
Jul 24, 2018 0.1120 0.1150 0.1100 0.1100 86,254 +0.00(+0.00%)
Jul 23, 2018 0.1200 0.1200 0.1100 0.1100 12,606 -0.01(-5.69%)
Jul 20, 2018 0.1155 0.1200 0.1100 0.1166 45,972 +0.01(+6.03%)
Jul 19, 2018 0.1160 0.1169 0.1100 0.1100 39,679 -0.01(-6.86%)
Jul 18, 2018 0.1170 0.1190 0.1100 0.1181 37,350 -0.00(-0.11%)
Jul 17, 2018 0.1158 0.1190 0.1100 0.1182 49,968 +0.01(+7.48%)
Jul 16, 2018 0.1170 0.1190 0.1100 0.1100 159,299 -0.01(-5.98%)
Jul 13, 2018 0.1189 0.1189 0.1120 0.1170 27,344 -0.00(-2.50%)
Jul 12, 2018 0.1200 0.1227 0.1100 0.1200 224,603 +0.00(+3.45%)
Jul 11, 2018 0.1100 0.1201 0.1100 0.1160 199,135 +0.01(+5.45%)
Jul 10, 2018 0.1200 0.1300 0.1100 0.1100 374,433 -0.02(-15.38%)
Jul 09, 2018 0.1279 0.1300 0.1200 0.1300 52,399 +0.00(+0.00%)
Jul 06, 2018 0.1306 0.1306 0.1200 0.1300 342,855 -0.00(-1.03%)
Jul 05, 2018 0.1325 0.1400 0.1300 0.1313 250,004 -0.02(-10.89%)
Jul 03, 2018 0.1474 0.1474 0.1474 0 -0.00(-1.73%)
Jul 02, 2018 0.1460 0.1500 0.1380 0.1500 48,950 +0.00(+0.00%)
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%)
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.