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 (%)
Jul 29, 2022 0.5800 0 -0.02(-3.33%)
Jul 28, 2022 0.4900 0.6000 0.4900 0.6000 194,500 +0.10(+20.00%)
Jul 27, 2022 0.4800 0.5100 0.4250 0.5000 246,434 -0.05(-9.09%)
Jul 26, 2022 0.5500 0.5600 0.5500 0.5500 15,500 -0.01(-1.79%)
Jul 25, 2022 0.5600 0.5600 0.5600 0.5600 5,000 +0.02(+3.70%)
Jul 22, 2022 0.5500 0.5500 0.5400 0.5400 184,116 -0.03(-5.26%)
Jul 21, 2022 0.5500 0.5700 0.5400 0.5700 468,786 +0.05(+9.62%)
Jul 20, 2022 0.5200 0.5200 0.5200 0.5200 5,500 -0.01(-1.89%)
Jul 19, 2022 0.5200 0.5300 0.5100 0.5300 19,543 -0.03(-5.36%)
Jul 18, 2022 0.5500 0.5600 0.5400 0.5600 109,500 +0.00(+0.00%)
Jul 15, 2022 0.5400 0.5600 0.5400 0.5600 6,360 +0.02(+3.70%)
Jul 14, 2022 0.5500 0.5600 0.5400 0.5400 11,936 -0.01(-1.82%)
Jul 13, 2022 0.5700 0.5700 0.5500 0.5500 17,000 +0.01(+1.85%)
Jul 12, 2022 0.5500 0.5500 0.5400 0.5400 12,450 -0.05(-8.47%)
Jul 11, 2022 0.5700 0.5900 0.5600 0.5900 22,146 +0.03(+5.36%)
Jul 08, 2022 0.5700 0.5700 0.5600 0.5600 7,095 +0.00(+0.00%)
Jul 07, 2022 0.5800 0.5800 0.5400 0.5600 35,361 +0.01(+1.82%)
Jul 06, 2022 0.5700 0.5700 0.5500 0.5500 14,050 -0.01(-1.79%)
Jul 05, 2022 0.5600 0.5600 0.5600 0.5600 25,000 +0.00(+0.00%)
Jul 04, 2022 0.5600 0.5600 0.5600 0.5600 9,760 -0.01(-1.75%)
Jun 30, 2022 0.5700 0 +0.03(+5.56%)
Jun 29, 2022 0.5400 0.5500 0.5400 0.5400 4,100 -0.01(-1.82%)
Jun 28, 2022 0.5500 0.5700 0.5200 0.5500 275,000 -0.02(-3.51%)
Jun 27, 2022 0.6100 0.6100 0.5600 0.5700 64,690 -0.02(-3.39%)
Jun 24, 2022 0.6100 0.6200 0.5800 0.5900 67,331 +0.00(+0.00%)
Jun 23, 2022 0.6300 0.6300 0.5900 0.5900 41,284 -0.04(-6.35%)
Jun 22, 2022 0.6100 0.6500 0.5900 0.6300 63,087 -0.01(-1.56%)
Jun 21, 2022 0.6100 0.6600 0.6100 0.6400 62,090 +0.02(+3.23%)
Jun 20, 2022 0.6600 0.6600 0.5800 0.6200 67,289 -0.05(-7.46%)
Jun 17, 2022 0.6800 0.7100 0.6500 0.6700 156,409 +0.01(+1.52%)
Jun 16, 2022 0.7200 0.7200 0.6000 0.6600 265,802 -0.06(-8.33%)
Jun 15, 2022 0.7300 0.7500 0.6800 0.7200 154,830 -0.01(-1.37%)
Jun 14, 2022 0.7200 0.7300 0.6900 0.7300 95,458 +0.02(+2.82%)
Jun 13, 2022 0.7500 0.7800 0.6500 0.7100 321,085 -0.07(-8.97%)
Jun 10, 2022 0.7700 0.7900 0.7500 0.7800 96,467 -0.01(-1.27%)
Jun 09, 2022 0.7700 0.8100 0.7700 0.7900 486,727 +0.02(+2.60%)
Jun 08, 2022 0.7400 0.7700 0.7300 0.7700 465,052 +0.03(+4.05%)
Jun 07, 2022 0.7000 0.7400 0.7000 0.7400 121,636 +0.01(+1.37%)
Jun 06, 2022 0.7000 0.7600 0.7000 0.7300 399,341 +0.03(+4.29%)
Jun 03, 2022 0.6800 0.7200 0.6800 0.7000 124,157 +0.03(+4.48%)
Jun 02, 2022 0.6400 0.7100 0.6400 0.6700 520,731 +0.10(+17.54%)
Jun 01, 2022 0.5700 0.5700 0.5700 0.5700 4,400 -0.03(-5.00%)
May 31, 2022 0.5600 0.6000 0.5600 0.6000 18,000 +0.03(+5.26%)
May 30, 2022 0.5600 0.5700 0.5600 0.5700 3,000 +0.01(+1.79%)
May 27, 2022 0.5700 0.5700 0.5500 0.5600 20,500 +0.00(+0.00%)
May 26, 2022 0.5500 0.6000 0.5500 0.5600 242,000 +0.03(+5.66%)
May 25, 2022 0.5000 0.5500 0.5000 0.5300 437,900 +0.00(+0.00%)
May 24, 2022 0.5500 0.5500 0.5300 0.5300 25,000 -0.06(-10.17%)
May 20, 2022 0.5900 0 -0.01(-1.67%)
May 19, 2022 0.5400 0.6000 0.5400 0.6000 177,115 +0.05(+9.09%)
May 18, 2022 0.5000 0.5500 0.4700 0.5500 44,300 +0.00(+0.00%)
May 17, 2022 0.5200 0.5500 0.5200 0.5500 53,800 +0.00(+0.00%)
May 16, 2022 0.5400 0.5500 0.4750 0.5500 63,122 -0.01(-1.79%)
May 13, 2022 0.5700 0.6000 0.5500 0.5600 24,000 -0.02(-3.45%)
May 12, 2022 0.6400 0.6400 0.5800 0.5800 37,150 -0.01(-1.69%)
May 11, 2022 0.6200 0.6200 0.5900 0.5900 2,500 +0.04(+7.27%)
May 10, 2022 0.6500 0.6500 0.5400 0.5500 57,300 -0.10(-15.38%)
May 09, 2022 0.6500 0.6600 0.6100 0.6500 50,400 -0.04(-5.80%)
May 06, 2022 0.6500 0.6900 0.6500 0.6900 54,168 +0.03(+4.55%)
May 05, 2022 0.7200 0.7900 0.6600 0.6600 208,700 -0.03(-4.35%)
May 04, 2022 0.6800 0.6900 0.6400 0.6900 26,500 -0.03(-4.17%)
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.