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

(TSV: NAU )

0.4200 -0.0150 (-3.45%)
Streaming Delayed Price Updated: 1:59 PM EDT, May 9, 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%)
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.