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 (%)
Apr 29, 2022 0.6500 0.6500 0.6500 0.6500 25,000 -0.03(-4.41%)
Apr 28, 2022 0.6500 0.6800 0.6400 0.6800 133,700 +0.01(+1.49%)
Apr 27, 2022 0.6800 0.6800 0.6700 0.6700 33,000 -0.02(-2.90%)
Apr 26, 2022 0.6800 0.6900 0.6800 0.6900 4,800 +0.01(+1.47%)
Apr 25, 2022 0.6700 0.6800 0.6700 0.6800 20,591 -0.02(-2.86%)
Apr 22, 2022 0.7100 0.7200 0.6900 0.7000 67,500 -0.02(-2.78%)
Apr 21, 2022 0.6700 0.7200 0.6600 0.7200 98,500 +0.06(+9.09%)
Apr 20, 2022 0.7500 0.7600 0.6500 0.6600 234,928 -0.07(-9.59%)
Apr 19, 2022 0.7700 0.7700 0.7300 0.7300 157,100 -0.02(-2.67%)
Apr 18, 2022 0.7700 0.7700 0.7500 0.7500 43,626 -0.01(-1.32%)
Apr 14, 2022 0.7600 0 -0.04(-5.00%)
Apr 13, 2022 0.8000 0.8100 0.7900 0.8000 17,650 +0.00(+0.00%)
Apr 12, 2022 0.7600 0.8400 0.7500 0.8000 455,370 +0.03(+3.90%)
Apr 11, 2022 0.7800 0.7800 0.7700 0.7700 6,100 -0.02(-2.53%)
Apr 08, 2022 0.7000 0.7900 0.7000 0.7900 132,484 +0.09(+12.86%)
Apr 07, 2022 0.8100 0.8100 0.6800 0.7000 260,971 -0.12(-14.63%)
Apr 06, 2022 0.6300 0.8200 0.6200 0.8200 1,397,348 +0.22(+36.67%)
Apr 05, 2022 0.6100 0.6100 0.6000 0.6000 24,000 -0.01(-1.64%)
Apr 04, 2022 0.6300 0.6300 0.6100 0.6100 191,627 +0.00(+0.00%)
Apr 01, 2022 0.6000 0.6100 0.5900 0.6100 56,443 +0.04(+7.02%)
Mar 31, 2022 0.5800 0.5800 0.5700 0.5700 7,709 -0.01(-1.72%)
Mar 30, 2022 0.6000 0.6000 0.5600 0.5800 201,321 -0.03(-4.92%)
Mar 29, 2022 0.6400 0.6500 0.6000 0.6100 435,318 -0.02(-3.17%)
Mar 28, 2022 0.6100 0.6300 0.6100 0.6300 10,022 -0.02(-3.08%)
Mar 25, 2022 0.6200 0.6600 0.6000 0.6500 337,493 +0.05(+8.33%)
Mar 24, 2022 0.6000 0.6000 0.6000 0.6000 5,000 -0.01(-1.64%)
Mar 23, 2022 0.5700 0.6300 0.5700 0.6100 208,866 +0.04(+7.02%)
Mar 22, 2022 0.5700 0.5700 0.5400 0.5700 12,500 +0.00(+0.00%)
Mar 21, 2022 0.5700 0.5700 0.5600 0.5700 20,300 -0.01(-1.72%)
Mar 18, 2022 0.5700 0.5800 0.5700 0.5800 6,716 +0.00(+0.00%)
Mar 17, 2022 0.5200 0.5900 0.5200 0.5800 153,576 +0.06(+11.54%)
Mar 16, 2022 0.5200 0.5200 0.5200 0.5200 11,307 +0.00(+0.00%)
Mar 15, 2022 0.5100 0.5200 0.5000 0.5200 40,500 -0.03(-5.45%)
Mar 14, 2022 0.5100 0.5500 0.5000 0.5500 111,250 +0.04(+7.84%)
Mar 11, 2022 0.5600 0.5600 0.5100 0.5100 31,030 -0.03(-5.56%)
Mar 10, 2022 0.5100 0.5700 0.5100 0.5400 141,500 +0.04(+8.00%)
Mar 09, 2022 0.5500 0.5500 0.5000 0.5000 55,909 -0.05(-9.09%)
Mar 08, 2022 0.5500 0.5700 0.5200 0.5500 276,261 +0.05(+10.00%)
Mar 07, 2022 0.5000 0.5000 0.5000 0.5000 22,500 -0.01(-1.96%)
Mar 04, 2022 0.5200 0.5200 0.5000 0.5100 28,000 -0.02(-3.77%)
Mar 03, 2022 0.5300 0.5300 0.5300 0.5300 10,131 -0.02(-3.64%)
Mar 02, 2022 0.5200 0.5500 0.5200 0.5500 21,500 +0.02(+3.77%)
Mar 01, 2022 0.5100 0.5300 0.5100 0.5300 48,722 +0.01(+1.92%)
Feb 28, 2022 0.5000 0.5200 0.5000 0.5200 43,741 +0.02(+4.00%)
Feb 25, 2022 0.5000 0.5100 0.5000 0.5000 50,000 +0.01(+1.01%)
Feb 24, 2022 0.5000 0.5000 0.4950 0.4950 26,100 -0.05(-8.33%)
Feb 23, 2022 0.5200 0.5400 0.5000 0.5400 81,000 +0.03(+5.88%)
Feb 22, 2022 0.5100 0.5100 0.4800 0.5100 151,050 +0.00(+0.00%)
Feb 18, 2022 0.5100 0 +0.01(+2.00%)
Feb 17, 2022 0.5100 0.5100 0.4850 0.5000 50,858 -0.01(-1.96%)
Feb 16, 2022 0.5100 0.5100 0.4850 0.5100 240,600 +0.02(+4.08%)
Feb 15, 2022 0.5100 0.5100 0.4800 0.4900 384,400 -0.03(-5.77%)
Feb 14, 2022 0.5700 0.5700 0.5000 0.5200 276,881 -0.06(-10.34%)
Feb 11, 2022 0.5000 0.5900 0.5000 0.5800 260,830 +0.08(+17.17%)
Feb 10, 2022 0.5100 0.5400 0.4950 0.4950 204,450 +0.00(+0.00%)
Feb 09, 2022 0.4950 0.5000 0.4900 0.4950 47,400 -0.02(-2.94%)
Feb 08, 2022 0.5000 0.5600 0.4800 0.5100 439,168 +0.05(+10.87%)
Feb 07, 2022 0.4800 0.4800 0.4600 0.4600 41,809 -0.03(-6.12%)
Feb 04, 2022 0.4500 0.4900 0.4450 0.4900 228,100 +0.04(+8.89%)
Feb 03, 2022 0.4450 0.4500 0.4450 0.4500 8,500 +0.05(+12.50%)
Feb 02, 2022 0.4000 0.4000 0.4000 0.4000 2,500 +0.00(+0.00%)
Feb 01, 2022 0.4000 0.4000 0.4000 0.4000 15,500 +0.00(+0.00%)
Jan 31, 2022 0.4000 0.4000 0.4000 0.4000 1,000 +0.00(+0.00%)
Jan 28, 2022 0.4200 0.4200 0.4000 0.4000 128,000 -0.04(-9.09%)
Jan 27, 2022 0.4400 0.4400 0.4300 0.4400 87,100 -0.01(-1.12%)
Jan 26, 2022 0.4450 0.4650 0.4450 0.4450 104,833 -0.02(-3.26%)
Jan 25, 2022 0.4750 0.4750 0.4600 0.4600 18,000 +0.01(+2.22%)
Jan 21, 2022 0.4500 0 -0.07(-13.46%)
Jan 19, 2022 0.5200 0 +0.07(+15.56%)
Jan 18, 2022 0.4500 0.4500 0.4400 0.4500 17,500 +0.02(+4.65%)
Jan 17, 2022 0.4200 0.4300 0.4200 0.4300 78,000 +0.02(+4.88%)
Jan 14, 2022 0.4100 0.4100 0.4000 0.4100 81,500 +0.00(+0.00%)
Jan 13, 2022 0.4050 0.4100 0.4000 0.4100 7,388 -0.01(-2.38%)
Jan 12, 2022 0.4000 0.4250 0.4000 0.4200 86,168 +0.02(+5.00%)
Jan 11, 2022 0.4000 0.4000 0.4000 0.4000 36,467 -0.02(-4.76%)
Jan 10, 2022 0.4350 0.4350 0.4200 0.4200 21,600 +0.02(+5.00%)
Jan 06, 2022 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jan 05, 2022 0.4100 0.4100 0.4000 0.4000 7,512 -0.01(-2.44%)
Jan 04, 2022 0.4250 0.4250 0.4100 0.4100 13,500 -0.01(-2.38%)
Dec 31, 2021 0.4200 0.4200 0.4200 0 +0.01(+2.44%)
Dec 30, 2021 0.4100 0.4100 0.4100 0.4100 12,500 +0.00(+0.00%)
Dec 29, 2021 0.4050 0.4200 0.4050 0.4100 69,446 +0.00(+0.00%)
Dec 23, 2021 0.4100 0.4100 0.4100 0 -0.05(-10.87%)
Dec 20, 2021 0.4600 0.4600 0.4600 0 +0.01(+2.22%)
Dec 15, 2021 0.4500 0.4500 0.4500 0 -0.01(-2.17%)
Dec 14, 2021 0.4600 0.4600 0.4600 0.4600 45,500 +0.00(+0.00%)
Dec 13, 2021 0.4600 0.4600 0.4600 0.4600 11,000 +0.00(+0.00%)
Dec 10, 2021 0.4500 0.4600 0.4350 0.4600 35,500 +0.01(+2.22%)
Dec 08, 2021 0.4500 0.4500 0.4500 0 -0.02(-4.26%)
Dec 07, 2021 0.4500 0.4700 0.4500 0.4700 6,500 +0.04(+9.30%)
Dec 06, 2021 0.4400 0.4400 0.4300 0.4300 18,000 -0.03(-5.49%)
Dec 03, 2021 0.4800 0.5000 0.4500 0.4550 67,500 -0.03(-7.14%)
Dec 02, 2021 0.5000 0.5000 0.4900 0.4900 29,118 -0.01(-2.00%)
Dec 01, 2021 0.5200 0.5200 0.5000 0.5000 16,500 -0.02(-3.85%)
Nov 30, 2021 0.5400 0.5400 0.5100 0.5200 52,930 -0.02(-3.70%)
Nov 26, 2021 0.5400 0.5400 0.5400 0 -0.06(-10.00%)
Nov 25, 2021 0.5900 0.6000 0.5400 0.6000 65,558 +0.01(+1.69%)
Nov 24, 2021 0.5700 0.5900 0.5700 0.5900 34,000 +0.02(+3.51%)
Nov 23, 2021 0.5400 0.5700 0.5300 0.5700 50,873 +0.00(+0.00%)
Nov 22, 2021 0.5400 0.5700 0.5200 0.5700 126,699 +0.04(+7.55%)
Nov 19, 2021 0.5300 0.5300 0.5300 0.5300 10,367 -0.02(-3.64%)
Nov 18, 2021 0.5600 0.5600 0.5500 0.5500 22,830 -0.01(-1.79%)
Nov 17, 2021 0.5500 0.5600 0.5400 0.5600 49,120 +0.01(+1.82%)
Nov 16, 2021 0.5500 0.5500 0.5500 0.5500 88,500 +0.03(+5.77%)
Nov 15, 2021 0.5200 0.5200 0.5200 0.5200 3,500 +0.00(+0.00%)
Nov 12, 2021 0.5300 0.5300 0.5200 0.5200 9,032 -0.03(-5.45%)
Nov 11, 2021 0.5300 0.5500 0.5300 0.5500 44,500 +0.09(+18.28%)
Nov 08, 2021 0.4650 0.4650 0.4650 461 -0.02(-5.10%)
Nov 05, 2021 0.4700 0.4900 0.4550 0.4900 4,481 +0.00(+0.00%)
Nov 02, 2021 0.4900 0.4900 0.4900 0 +0.01(+2.08%)
Nov 01, 2021 0.5500 0.5300 0.4800 0.4800 121,092 -0.05(-9.43%)
Oct 29, 2021 0.4800 0.5500 0.4800 0.5300 57,099 +0.05(+10.42%)
Oct 28, 2021 0.4500 0.4800 0.4400 0.4800 88,921 +0.03(+6.67%)
Oct 27, 2021 0.4300 0.4500 0.4300 0.4500 49,954 +0.02(+4.65%)
Oct 26, 2021 0.4100 0.4300 17,115 +0.01(+2.38%)
Oct 25, 2021 0.4200 0.4200 0.4200 0.4200 9,296 +0.00(+0.00%)
Oct 22, 2021 0.4200 0.4200 0.4200 0.4200 5,000 +0.03(+7.69%)
Oct 20, 2021 0.3900 0.3900 0.3900 0 +0.01(+2.63%)
Oct 19, 2021 0.3900 0.3900 0.3800 0.3800 22,500 -0.01(-2.56%)
Oct 18, 2021 0.3900 0.3900 0.3900 0.3900 34,200 +0.00(+0.00%)
Oct 15, 2021 0.4000 0.4000 0.3900 0.3900 34,410 +0.00(+0.00%)
Oct 14, 2021 0.3900 0.3900 0.3900 0.3900 7,500 -0.01(-2.50%)
Oct 13, 2021 0.4000 0.4000 0.4000 0.4000 57,500 +0.01(+2.56%)
Oct 12, 2021 0.4100 0.4100 0.3900 0.3900 102,000 -0.02(-4.88%)
Oct 08, 2021 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
Oct 07, 2021 0.4000 0.4200 0.3900 0.4000 160,200 +0.00(+0.00%)
Oct 06, 2021 0.3950 0.4000 0.3800 0.4000 86,565 +0.01(+2.56%)
Oct 05, 2021 0.4000 0.4500 0.3900 0.3900 346,250 -0.02(-3.70%)
Oct 04, 2021 0.4300 0.4300 0.4050 0.4050 24,000 -0.03(-7.95%)
Oct 01, 2021 0.4050 0.4500 0.4000 0.4400 115,166 +0.02(+4.76%)
Sep 29, 2021 0.4200 0.4200 0.4200 0 -0.02(-4.55%)
Sep 28, 2021 0.4400 0.4400 0.4400 0.4400 1,450 +0.00(+0.00%)
Sep 24, 2021 0.4400 0.4400 0.4400 89 +0.01(+2.33%)
Sep 23, 2021 0.4350 0.4350 0.4100 0.4300 52,389 -0.02(-4.44%)
Sep 22, 2021 0.4800 0.4800 0.4500 0.4500 80,800 -0.03(-6.25%)
Sep 21, 2021 0.5000 0.5200 0.4800 0.4800 228,700 -0.03(-5.88%)
Sep 20, 2021 0.5700 0.5700 0.4500 0.5100 94,733 -0.06(-10.53%)
Sep 17, 2021 0.6000 0.6000 0.5700 0.5700 14,645 +0.00(+0.00%)
Sep 16, 2021 0.5700 0.5700 0.5700 0.5700 8,500 +0.00(+0.00%)
Sep 15, 2021 0.6000 0.6000 0.5700 0.5700 7,700 -0.04(-6.56%)
Sep 14, 2021 0.6100 0.6100 0.6100 0.6100 1,500 +0.00(+0.00%)
Sep 13, 2021 0.6100 0.6400 0.5800 0.6100 19,833 -0.03(-4.69%)
Sep 10, 2021 0.6300 0.6500 0.6300 0.6400 59,505 +0.00(+0.00%)
Sep 09, 2021 0.6400 0.6500 0.5700 0.6400 197,400 +0.02(+3.23%)
Sep 08, 2021 0.5700 0.6300 0.5600 0.6200 45,359 +0.05(+8.77%)
Sep 07, 2021 0.6000 0.6000 0.5600 0.5700 106,434 -0.06(-9.52%)
Sep 03, 2021 0.6300 0.6300 0.6300 0 +0.11(+21.15%)
Sep 02, 2021 0.5000 0.5200 0.5000 0.5200 117,000 +0.04(+8.33%)
Sep 01, 2021 0.4200 0.4800 0.4200 0.4800 37,500 +0.03(+6.67%)
Aug 31, 2021 0.4500 0.4600 0.4500 0.4500 71,000 +0.00(+0.00%)
Aug 30, 2021 0.4500 0.4500 0.4500 0.4500 52,000 +0.02(+4.65%)
Aug 27, 2021 0.4300 0.4300 0.4300 0.4300 2,000 +0.00(+0.00%)
Aug 25, 2021 0.4300 0.4300 0.4300 0 +0.01(+2.38%)
Aug 24, 2021 0.4250 0.4250 0.4200 0.4200 22,498 -0.03(-6.67%)
Aug 20, 2021 0.4500 0.4500 0.4500 1 -0.01(-2.17%)
Aug 19, 2021 0.4800 0.4800 0.4600 0.4600 105,501 -0.04(-8.00%)
Aug 17, 2021 0.5000 0.5000 0.5000 0 +0.04(+8.70%)
Aug 16, 2021 0.4800 0.4800 0.4000 0.4600 30,010 -0.01(-2.13%)
Aug 13, 2021 0.4700 0.4700 0.4700 0.4700 7,500 +0.00(+0.00%)
Aug 11, 2021 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Aug 10, 2021 0.4550 0.4700 0.4550 0.4700 3,500 -0.03(-6.00%)
Aug 06, 2021 0.5000 0.5000 0.5000 0 -0.05(-9.09%)
Aug 05, 2021 0.4100 0.5500 0.4100 0.5500 198,566 +0.14(+32.53%)
Aug 04, 2021 0.4000 0.4150 0.4000 0.4150 180,500 +0.01(+3.75%)
Aug 03, 2021 0.3800 0.4050 0.3800 0.4000 485,666 +0.02(+5.26%)
Jul 30, 2021 0.3800 0.3800 0.3800 0 -0.01(-2.56%)
Jul 29, 2021 0.3700 0.3900 0.3700 0.3900 18,840 -0.01(-1.27%)
Jul 28, 2021 0.3950 0.3950 0.3950 0.3950 500 +0.01(+1.28%)
Jul 27, 2021 0.3900 0.3900 0.3900 0.3900 63,500 +0.03(+8.33%)
Jul 26, 2021 0.3600 0.3600 0.3600 0.3600 30,000 -0.02(-5.26%)
Jul 22, 2021 0.3800 0.3800 0.3800 0 +0.03(+8.57%)
Jul 19, 2021 0.3500 0.3500 0.3500 0 -0.05(-12.50%)
Jul 16, 2021 0.3950 0.4000 0.3900 0.4000 87,500 +0.01(+1.27%)
Jul 15, 2021 0.3600 0.3950 0.3600 0.3950 5,000 -0.01(-1.25%)
Jul 14, 2021 0.4000 0.4000 0.4000 0.4000 5,001 +0.00(+0.00%)
Jul 13, 2021 0.3900 0.4000 0.3900 0.4000 45,650 +0.01(+2.56%)
Jul 12, 2021 0.3900 0.4100 0.3900 0.3900 38,000 -0.01(-2.50%)
Jul 09, 2021 0.4050 0.4050 0.4000 0.4000 68,000 +0.00(+0.00%)
Jul 08, 2021 0.4000 0.4100 0.4000 0.4000 104,000 +0.03(+8.11%)
Jul 07, 2021 0.4000 0.4000 0.3700 0.3700 7,500 -0.04(-9.76%)
Jul 06, 2021 0.3800 0.4100 0.3800 0.4100 76,991 +0.01(+2.50%)
Jul 05, 2021 0.4000 0.4000 0.4000 0.4000 2,500 +0.04(+11.11%)
Jul 02, 2021 0.4100 0.4100 0.3600 0.3600 11,000 -0.04(-10.00%)
Jun 30, 2021 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
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.