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 (%)
Feb 28, 2011 3.020 3.170 2.960 2.970 87,692 -0.07(-2.30%)
Feb 25, 2011 2.820 3.050 2.760 3.040 103,942 +0.24(+8.57%)
Feb 24, 2011 3.000 3.000 2.720 2.800 223,632 -0.22(-7.28%)
Feb 23, 2011 3.060 3.090 2.950 3.020 194,908 -0.03(-0.98%)
Feb 22, 2011 3.070 3.070 3.050 3.050 65,077 -0.02(-0.65%)
Feb 18, 2011 3.090 3.140 3.050 3.070 205,420 -0.07(-2.23%)
Feb 17, 2011 3.220 3.220 3.130 3.140 102,112 -0.01(-0.32%)
Feb 16, 2011 3.250 3.250 3.060 3.150 131,106 -0.03(-0.94%)
Feb 15, 2011 3.260 3.260 3.080 3.180 73,939 +0.12(+3.92%)
Feb 14, 2011 3.240 3.240 3.050 3.060 255,371 -0.11(-3.47%)
Feb 11, 2011 3.400 3.460 3.170 3.170 192,263 -0.09(-2.76%)
Feb 10, 2011 3.100 3.360 3.050 3.260 84,528 +0.14(+4.49%)
Feb 09, 2011 3.210 3.210 3.100 3.120 106,929 -0.09(-2.80%)
Feb 08, 2011 3.490 3.490 3.160 3.210 176,169 -0.19(-5.59%)
Feb 07, 2011 3.450 3.500 3.400 3.400 79,670 -0.08(-2.30%)
Feb 04, 2011 3.500 3.600 3.450 3.480 130,848 -0.07(-1.97%)
Feb 03, 2011 3.400 3.630 3.400 3.550 201,435 +0.19(+5.65%)
Feb 02, 2011 3.400 3.450 3.350 3.360 112,107 +0.00(+0.00%)
Feb 01, 2011 3.110 3.410 3.110 3.360 161,302 +0.22(+7.01%)
Jan 31, 2011 3.200 3.200 3.070 3.140 101,177 -0.09(-2.79%)
Jan 28, 2011 3.270 3.400 3.180 3.230 120,430 -0.02(-0.62%)
Jan 27, 2011 3.540 3.630 3.030 3.250 602,546 -0.26(-7.41%)
Jan 26, 2011 3.310 3.640 3.260 3.510 1,213,017 +0.26(+8.00%)
Jan 25, 2011 2.980 3.340 2.920 3.250 932,242 +0.41(+14.44%)
Jan 24, 2011 2.840 2.950 2.780 2.840 223,778 +0.04(+1.43%)
Jan 21, 2011 2.810 2.830 2.770 2.800 167,633 -0.04(-1.41%)
Jan 20, 2011 2.870 2.900 2.830 2.840 277,681 -0.04(-1.39%)
Jan 19, 2011 2.940 2.970 2.880 2.880 406,143 +0.00(+0.00%)
Jan 18, 2011 2.720 2.990 2.580 2.880 992,038 +0.22(+8.27%)
Jan 17, 2011 2.260 2.790 2.260 2.660 497,733 +0.46(+20.91%)
Jan 14, 2011 2.180 2.240 2.150 2.200 124,897 +0.02(+0.92%)
Jan 13, 2011 2.270 2.270 2.170 2.180 57,127 -0.09(-3.96%)
Jan 12, 2011 2.200 2.270 2.200 2.270 28,850 +0.04(+1.79%)
Jan 11, 2011 2.150 2.240 2.150 2.230 17,429 +0.06(+2.76%)
Jan 10, 2011 2.200 2.230 2.150 2.170 37,200 -0.01(-0.46%)
Jan 07, 2011 2.120 2.190 2.110 2.180 56,915 +0.07(+3.32%)
Jan 06, 2011 2.150 2.240 2.070 2.110 159,067 +0.01(+0.48%)
Jan 05, 2011 2.110 2.260 2.100 2.100 175,260 -0.05(-2.33%)
Jan 04, 2011 2.280 2.280 2.100 2.150 116,572 -0.11(-4.87%)
Dec 31, 2010 2.280 2.330 2.210 2.260 29,610 +0.06(+2.73%)
Dec 30, 2010 2.250 2.300 2.150 2.200 116,327 -0.06(-2.65%)
Dec 29, 2010 2.270 2.350 2.240 2.260 115,733 -0.01(-0.44%)
Dec 24, 2010 2.270 2.270 2.270 2.270 800 -0.01(-0.44%)
Dec 23, 2010 2.280 2.350 2.270 2.280 88,700 -0.01(-0.44%)
Dec 22, 2010 2.290 2.310 2.260 2.290 91,970 -0.01(-0.43%)
Dec 21, 2010 2.340 2.350 2.290 2.300 88,600 -0.04(-1.71%)
Dec 20, 2010 2.260 2.340 2.260 2.340 262,465 +0.09(+4.00%)
Dec 17, 2010 2.210 2.320 2.200 2.250 215,107 -0.05(-2.17%)
Dec 16, 2010 2.090 2.320 2.090 2.300 317,023 +0.21(+10.05%)
Dec 15, 2010 2.030 2.090 2.030 2.090 198,829 +0.03(+1.46%)
Dec 14, 2010 2.080 2.080 2.040 2.060 109,000 +0.00(+0.00%)
Dec 13, 2010 2.010 2.070 2.010 2.060 286,649 +0.04(+1.98%)
Dec 10, 2010 2.020 2.050 2.020 2.020 85,600 -0.03(-1.46%)
Dec 09, 2010 2.090 2.090 2.030 2.050 133,121 +0.00(+0.00%)
Dec 08, 2010 2.060 2.090 2.050 2.050 190,390 -0.03(-1.44%)
Dec 07, 2010 2.070 2.080 2.060 2.080 81,265 +0.03(+1.46%)
Dec 06, 2010 2.130 2.140 2.050 2.050 61,435 -0.05(-2.38%)
Dec 03, 2010 2.070 2.110 2.050 2.100 43,680 +0.04(+1.94%)
Dec 02, 2010 2.090 2.090 2.040 2.060 123,455 +0.01(+0.49%)
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.