Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nautilus Minerals Inc (TSX: NUS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2013 0.4700 0.4700 0.4250 0.4400 180,339 -0.04(-8.33%)
Jan 30, 2013 0.5000 0.5000 0.4700 0.4800 23,628 -0.02(-4.00%)
Jan 29, 2013 0.4900 0.5000 0.4800 0.5000 157,150 -0.01(-1.96%)
Jan 28, 2013 0.5000 0.5200 0.4900 0.5100 196,650 +0.00(+0.00%)
Jan 25, 2013 0.4850 0.5200 0.4850 0.5100 284,449 +0.04(+8.51%)
Jan 24, 2013 0.5000 0.5000 0.4450 0.4700 209,703 -0.02(-4.08%)
Jan 23, 2013 0.4900 0.5000 0.4900 0.4900 99,397 +0.00(+0.00%)
Jan 22, 2013 0.5100 0.5100 0.4900 0.4900 63,885 -0.01(-2.00%)
Jan 21, 2013 0.4900 0.5100 0.4900 0.5000 170,700 +0.00(+0.00%)
Jan 18, 2013 0.5000 0.5300 0.4900 0.5000 156,583 +0.00(+0.00%)
Jan 17, 2013 0.5200 0.5200 0.4800 0.5000 571,551 -0.03(-5.66%)
Jan 16, 2013 0.5400 0.5400 0.5200 0.5300 290,240 -0.03(-5.36%)
Jan 15, 2013 0.5900 0.6000 0.5600 0.5600 816,819 -0.06(-9.68%)
Jan 14, 2013 0.5800 0.6300 0.5700 0.6200 793,518 +0.00(+0.00%)
Jan 11, 2013 0.6100 0.6800 0.5800 0.6200 2,059,273 +0.03(+5.08%)
Jan 10, 2013 0.6000 0.6200 0.5700 0.5900 1,345,933 +0.01(+1.72%)
Jan 09, 2013 0.5200 0.6200 0.4750 0.5800 2,198,635 +0.06(+11.54%)
Jan 08, 2013 0.5900 0.6600 0.4900 0.5200 3,851,353 -0.06(-10.34%)
Jan 07, 2013 0.4600 0.6200 0.4550 0.5800 555,943 +0.11(+24.73%)
Jan 04, 2013 0.4350 0.4700 0.4200 0.4650 347,017 +0.04(+9.41%)
Jan 03, 2013 0.4350 0.4350 0.4050 0.4250 888,058 -0.01(-2.30%)
Jan 02, 2013 0.3950 0.4350 0.3800 0.4350 412,125 +0.05(+14.47%)
Dec 31, 2012 0.3800 0.3800 0.3800 0 +0.02(+5.56%)
Dec 28, 2012 0.3400 0.3650 0.3300 0.3600 396,650 +0.03(+9.09%)
Dec 27, 2012 0.3150 0.3500 0.3100 0.3300 687,444 +0.01(+3.13%)
Dec 24, 2012 0.3200 0.3200 0.3200 0 +0.01(+1.59%)
Dec 21, 2012 0.3250 0.3350 0.3150 0.3150 945,382 -0.01(-1.56%)
Dec 20, 2012 0.3500 0.3600 0.3200 0.3200 732,749 -0.02(-7.25%)
Dec 19, 2012 0.3500 0.3650 0.3400 0.3450 692,561 -0.02(-5.48%)
Dec 18, 2012 0.3950 0.4000 0.3450 0.3650 562,578 -0.01(-2.67%)
Dec 17, 2012 0.3200 0.3750 0.3150 0.3750 313,984 +0.05(+15.38%)
Dec 14, 2012 0.3200 0.3250 0.3050 0.3250 130,264 +0.03(+8.33%)
Dec 13, 2012 0.3300 0.3300 0.3000 0.3000 386,743 -0.03(-9.09%)
Dec 12, 2012 0.3350 0.3400 0.3250 0.3300 814,434 +0.01(+1.54%)
Dec 11, 2012 0.3500 0.3500 0.3200 0.3250 280,818 -0.03(-8.45%)
Dec 10, 2012 0.3000 0.3800 0.3000 0.3550 633,891 +0.07(+26.79%)
Dec 07, 2012 0.2700 0.2820 0.2700 0.2800 210,368 +0.00(+0.00%)
Dec 06, 2012 0.2900 0.2950 0.2800 0.2800 252,277 -0.01(-3.45%)
Dec 05, 2012 0.2900 0.2950 0.2800 0.2900 272,102 +0.00(+0.00%)
Dec 04, 2012 0.3100 0.3100 0.2900 0.2900 453,712 -0.04(-12.12%)
Nov 30, 2012 0.3500 0.3500 0.3250 0.3300 553,486 -0.03(-8.33%)
Nov 29, 2012 0.3500 0.3620 0.3400 0.3600 182,862 +0.01(+1.41%)
Nov 28, 2012 0.3600 0.3600 0.3400 0.3550 327,779 +0.01(+2.90%)
Nov 27, 2012 0.3650 0.3800 0.3400 0.3450 456,895 -0.02(-4.17%)
Nov 26, 2012 0.3750 0.3800 0.3500 0.3600 329,293 -0.03(-6.49%)
Nov 24, 2012 0.3900 0.4000 0.3850 0.3850 172,673 +0.00(+0.00%)
Nov 23, 2012 0.3900 0.4000 0.3850 0.3850 172,673 -0.01(-2.53%)
Nov 22, 2012 0.3850 0.4150 0.3850 0.3950 34,640 +0.02(+5.33%)
Nov 21, 2012 0.4200 0.4200 0.3750 0.3750 100,475 -0.03(-6.25%)
Nov 20, 2012 0.4250 0.4300 0.3900 0.4000 407,453 -0.01(-2.44%)
Nov 19, 2012 0.4400 0.4400 0.3950 0.4100 167,217 +0.01(+3.02%)
Nov 16, 2012 0.3900 0.4000 0.3600 0.3980 143,117 +0.05(+13.71%)
Nov 15, 2012 0.3800 0.3800 0.3350 0.3500 2,279,559 -0.05(-12.50%)
Nov 14, 2012 0.4150 0.4350 0.3950 0.4000 1,135,889 -0.01(-2.44%)
Nov 13, 2012 0.5400 0.5600 0.4100 0.4100 1,906,483 -0.31(-43.06%)
Nov 12, 2012 0.7600 0.7700 0.7200 0.7200 41,040 -0.04(-5.26%)
Nov 09, 2012 0.8000 0.8000 0.7600 0.7600 42,728 -0.02(-2.56%)
Nov 08, 2012 0.8000 0.8000 0.7800 0.7800 25,325 +0.00(+0.00%)
Nov 07, 2012 0.8000 0.8000 0.7600 0.7800 56,384 -0.05(-6.02%)
Nov 06, 2012 0.8000 0.8500 0.7900 0.8300 85,346 +0.04(+5.06%)
Nov 05, 2012 0.8000 0.8100 0.7700 0.7900 96,573 +0.00(+0.00%)
Nov 02, 2012 0.8000 0.8100 0.7900 0.7900 150,515 +0.03(+3.95%)
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.