Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: NAU )

0.4350 -0.0050 (-1.14%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 2024 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 (%)
Feb 28, 2023 0.3600 0.3650 0.3500 0.3650 217,525 +0.01(+1.39%)
Feb 27, 2023 0.3550 0.3600 0.3550 0.3600 8,000 +0.02(+5.88%)
Feb 24, 2023 0.3600 0.3600 0.3400 0.3400 116,500 -0.02(-5.56%)
Feb 23, 2023 0.3600 0.3750 0.3550 0.3600 63,500 -0.02(-4.00%)
Feb 22, 2023 0.3550 0.3750 0.3500 0.3750 36,000 +0.01(+1.35%)
Feb 21, 2023 0.3600 0.3700 0.3600 0.3700 240,982 +0.02(+5.71%)
Feb 17, 2023 0.3500 0 -0.01(-1.41%)
Feb 16, 2023 0.3650 0.3650 0.3550 0.3550 61,500 -0.01(-1.39%)
Feb 15, 2023 0.3500 0.3650 0.3500 0.3600 15,766 +0.01(+2.86%)
Feb 14, 2023 0.3500 0.3500 0.3350 0.3500 65,550 +0.01(+2.94%)
Feb 13, 2023 0.3700 0.3700 0.3400 0.3400 94,344 -0.02(-5.56%)
Feb 10, 2023 0.3650 0.3650 0.3600 0.3600 42,000 -0.01(-1.37%)
Feb 09, 2023 0.3600 0.3700 0.3600 0.3650 132,000 +0.01(+1.39%)
Feb 08, 2023 0.3750 0.3750 0.3500 0.3600 128,350 -0.02(-4.00%)
Feb 07, 2023 0.3800 0.3800 0.3700 0.3750 27,000 -0.01(-1.32%)
Feb 06, 2023 0.3800 0.3850 0.3800 0.3800 21,881 +0.00(+0.00%)
Feb 03, 2023 0.3850 0.3850 0.3700 0.3800 43,510 -0.01(-2.56%)
Feb 02, 2023 0.4000 0.4000 0.3850 0.3900 30,092 +0.01(+1.30%)
Feb 01, 2023 0.3850 0.3850 0.3850 0.3850 8,500 -0.01(-1.28%)
Jan 31, 2023 0.3950 0.3950 0.3900 0.3900 81,611 +0.00(+0.00%)
Jan 30, 2023 0.3900 0.3900 0.3900 0.3900 25,318 -0.01(-2.50%)
Jan 27, 2023 0.4050 0.4050 0.4000 0.4000 263,520 +0.01(+1.27%)
Jan 26, 2023 0.3900 0.4000 0.3850 0.3950 56,000 +0.01(+2.60%)
Jan 25, 2023 0.3950 0.4000 0.3850 0.3850 340,257 +0.00(+0.00%)
Jan 24, 2023 0.3700 0.3850 0.3700 0.3850 2,000 +0.01(+1.32%)
Jan 23, 2023 0.3700 0.3900 0.3600 0.3800 102,937 +0.01(+2.70%)
Jan 20, 2023 0.3800 0.3800 0.3700 0.3700 102,211 +0.01(+1.37%)
Jan 19, 2023 0.3950 0.4000 0.3650 0.3650 116,100 -0.02(-5.19%)
Jan 18, 2023 0.3950 0.3950 0.3850 0.3850 99,950 -0.01(-2.53%)
Jan 17, 2023 0.4100 0.4100 0.3950 0.3950 238,510 -0.01(-1.25%)
Jan 16, 2023 0.4000 0.4100 0.3950 0.4000 435,045 +0.01(+2.56%)
Jan 13, 2023 0.3850 0.3950 0.3850 0.3900 134,500 +0.01(+1.30%)
Jan 12, 2023 0.3950 0.3950 0.3850 0.3850 19,599 -0.01(-1.28%)
Jan 11, 2023 0.3950 0.4000 0.3850 0.3900 93,440 +0.01(+1.30%)
Jan 10, 2023 0.3850 0.3900 0.3850 0.3850 137,000 +0.01(+1.32%)
Jan 09, 2023 0.3900 0.3900 0.3800 0.3800 121,900 +0.01(+2.70%)
Jan 06, 2023 0.3800 0.3850 0.3700 0.3700 279,096 +0.00(+0.00%)
Jan 05, 2023 0.3250 0.3750 0.3250 0.3700 457,197 +0.04(+13.85%)
Jan 04, 2023 0.3300 0.3300 0.3250 0.3250 32,500 +0.01(+1.56%)
Jan 03, 2023 0.3300 0.3300 0.3200 0.3200 26,130 +0.01(+3.23%)
Dec 30, 2022 0.3100 0 +0.00(+0.00%)
Dec 29, 2022 0.3150 0.3150 0.3100 0.3100 20,516 +0.00(+0.00%)
Dec 28, 2022 0.3100 0.3150 0.3100 0.3100 63,513 +0.01(+1.64%)
Dec 23, 2022 0.3050 0 -0.01(-1.61%)
Dec 22, 2022 0.3100 0.3100 0.3100 0.3100 3,000 +0.00(+0.00%)
Dec 21, 2022 0.3150 0.3200 0.3100 0.3100 63,500 -0.02(-4.62%)
Dec 20, 2022 0.3150 0.3450 0.3150 0.3250 39,751 -0.01(-2.99%)
Dec 19, 2022 0.3400 0.3450 0.3350 0.3350 18,550 +0.01(+1.52%)
Dec 16, 2022 0.3150 0.3300 0.3150 0.3300 11,500 +0.00(+0.00%)
Dec 15, 2022 0.3200 0.3300 0.3200 0.3300 65,582 +0.00(+0.00%)
Dec 14, 2022 0.3250 0.3300 0.3200 0.3300 91,113 +0.00(+0.00%)
Dec 13, 2022 0.3300 0.3300 0.3250 0.3300 90,616 -0.01(-2.94%)
Dec 12, 2022 0.3300 0.3400 0.3300 0.3400 27,000 +0.02(+4.62%)
Dec 09, 2022 0.3250 0.3250 0.3250 0.3250 800 -0.01(-1.52%)
Dec 08, 2022 0.3300 0.3300 0.3300 0.3300 128,414 -0.01(-2.94%)
Dec 07, 2022 0.3450 0.3450 0.3400 0.3400 24,000 +0.00(+0.00%)
Dec 06, 2022 0.3500 0.3500 0.3400 0.3400 69,000 -0.01(-2.86%)
Dec 05, 2022 0.3600 0.3600 0.3500 0.3500 121,182 -0.02(-5.41%)
Dec 02, 2022 0.3700 0.3700 0.3700 0.3700 63,969 -0.01(-1.33%)
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.