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 29, 2016 0.2800 0.2850 0.2600 0.2850 40,500 +0.00(+0.00%)
Jan 28, 2016 0.2850 0.2850 0.2650 0.2850 31,442 +0.00(+0.00%)
Jan 27, 2016 0.2850 0.2850 0.2850 0.2850 9,500 +0.00(+1.79%)
Jan 26, 2016 0.2850 0.2850 0.2800 0.2800 20,200 -0.00(-1.75%)
Jan 25, 2016 0.2800 0.2850 0.2800 0.2850 5,700 +0.00(+1.79%)
Jan 22, 2016 0.2800 0.2850 0.2700 0.2800 51,505 +0.01(+3.70%)
Jan 21, 2016 0.2750 0.2800 0.2600 0.2700 45,057 -0.01(-3.57%)
Jan 20, 2016 0.2600 0.2800 0.2600 0.2800 62,289 +0.00(+0.00%)
Jan 19, 2016 0.2750 0.2800 0.2700 0.2800 55,080 +0.00(+0.00%)
Jan 18, 2016 0.2800 0.2800 0.2700 0.2800 9,500 +0.00(+0.00%)
Jan 15, 2016 0.2700 0.2800 0.2700 0.2800 45,550 +0.00(+0.00%)
Jan 14, 2016 0.2700 0.2800 0.2700 0.2800 23,825 +0.02(+5.66%)
Jan 13, 2016 0.2700 0.2800 0.2650 0.2650 137,375 -0.01(-1.85%)
Jan 12, 2016 0.2900 0.2900 0.2700 0.2700 187,380 -0.01(-3.57%)
Jan 11, 2016 0.3000 0.3100 0.2800 0.2800 31,832 -0.02(-6.67%)
Jan 08, 2016 0.2900 0.3050 0.2900 0.3000 3,461 +0.01(+3.45%)
Jan 07, 2016 0.2900 0.3050 0.2900 0.2900 25,935 -0.02(-6.45%)
Jan 06, 2016 0.3100 0.3200 0.3100 0.3100 112,300 -0.01(-1.59%)
Jan 05, 2016 0.3000 0.3150 0.2850 0.3150 31,890 +0.02(+5.00%)
Jan 04, 2016 0.3150 0.3150 0.2850 0.3000 12,206 +0.02(+7.14%)
Dec 31, 2015 0.2800 0.2800 0.2800 0 -0.01(-5.08%)
Dec 30, 2015 0.2800 0.2950 0.2800 0.2950 31,440 +0.01(+3.51%)
Dec 29, 2015 0.2800 0.2950 0.2800 0.2850 54,414 -0.03(-8.06%)
Dec 24, 2015 0.3100 0.3100 0.3100 0 +0.02(+6.90%)
Dec 23, 2015 0.2900 0.2900 0.2850 0.2900 7,510 +0.01(+3.57%)
Dec 22, 2015 0.3000 0.3000 0.2800 0.2800 12,978 -0.02(-6.67%)
Dec 21, 2015 0.2700 0.3000 0.2700 0.3000 8,124 +0.02(+5.26%)
Dec 18, 2015 0.2850 0.2850 0.2850 0.2850 1,100 +0.01(+3.64%)
Dec 17, 2015 0.2900 0.2900 0.2750 0.2750 24,378 +0.00(+0.00%)
Dec 16, 2015 0.2750 0.2750 0.2750 0.2750 4,600 -0.01(-3.51%)
Dec 15, 2015 0.3000 0.3000 0.2750 0.2850 34,500 -0.01(-1.72%)
Dec 14, 2015 0.2700 0.2900 0.2700 0.2900 35,800 +0.02(+9.43%)
Dec 11, 2015 0.3100 0.3100 0.2550 0.2650 259,272 -0.02(-5.36%)
Dec 10, 2015 0.3100 0.3100 0.2800 0.2800 46,654 +0.01(+3.70%)
Dec 09, 2015 0.2850 0.2950 0.2700 0.2700 104,561 -0.01(-5.26%)
Dec 08, 2015 0.3100 0.3100 0.2850 0.2850 138,980 -0.01(-1.72%)
Dec 07, 2015 0.3000 0.3200 0.2900 0.2900 97,900 -0.01(-1.69%)
Dec 04, 2015 0.3200 0.3250 0.2950 0.2950 33,585 -0.02(-4.84%)
Dec 03, 2015 0.3000 0.3200 0.3000 0.3100 3,600 +0.02(+5.08%)
Dec 02, 2015 0.3050 0.3200 0.2950 0.2950 43,686 -0.05(-13.24%)
Dec 01, 2015 0.3150 0.3400 0.3000 0.3400 108,500 +0.04(+13.33%)
Nov 30, 2015 0.2900 0.3200 0.2900 0.3000 97,824 -0.02(-4.76%)
Nov 27, 2015 0.3100 0.3150 0.2800 0.3150 30,138 -0.02(-5.97%)
Nov 26, 2015 0.3350 0.3350 0.3350 0.3350 800 -0.01(-1.47%)
Nov 24, 2015 0.3400 0.3400 0.3400 0 +0.02(+6.25%)
Nov 23, 2015 0.3200 0.2900 0.3200 5,600 +0.02(+4.92%)
Nov 20, 2015 0.3450 0.3450 0.3050 0.3050 36,800 -0.03(-7.58%)
Nov 19, 2015 0.3000 0.3400 0.3000 0.3300 25,500 +0.04(+13.79%)
Nov 18, 2015 0.3050 0.3200 0.2900 0.2900 38,010 -0.05(-14.71%)
Nov 17, 2015 0.3200 0.3400 0.3200 0.3400 10,387 +0.04(+11.48%)
Nov 16, 2015 0.3050 0.3050 0.2900 0.3050 9,729 +0.02(+5.17%)
Nov 13, 2015 0.3150 0.3400 0.2900 0.2900 91,928 -0.02(-4.92%)
Nov 12, 2015 0.3000 0.3050 0.2850 0.3050 13,655 +0.01(+1.67%)
Nov 11, 2015 0.3200 0.3200 0.3000 0.3000 15,700 -0.01(-3.23%)
Nov 10, 2015 0.3200 0.3200 0.3100 0.3100 11,663 +0.00(+0.00%)
Nov 09, 2015 0.3000 0.3100 0.3000 0.3100 17,500 +0.01(+3.33%)
Nov 06, 2015 0.3300 0.3400 0.3000 0.3000 52,934 -0.04(-10.45%)
Nov 05, 2015 0.3200 0.3350 0.2950 0.3350 1,023,366 +0.04(+11.67%)
Nov 04, 2015 0.3300 0.3350 0.2550 0.3000 226,797 -0.03(-9.09%)
Nov 03, 2015 0.3200 0.3300 0.3200 0.3300 104,900 +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.