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 29, 2012 2.070 2.090 2.020 2.090 81,061 -0.04(-1.88%)
Feb 28, 2012 2.090 2.140 2.090 2.130 20,458 +0.02(+0.95%)
Feb 27, 2012 2.110 2.150 2.070 2.110 27,124 +0.02(+0.96%)
Feb 24, 2012 2.120 2.130 2.060 2.090 35,295 -0.06(-2.79%)
Feb 23, 2012 2.140 2.150 2.100 2.150 36,518 +0.00(+0.00%)
Feb 22, 2012 2.100 2.150 2.100 2.150 28,040 +0.00(+0.00%)
Feb 21, 2012 2.080 2.150 2.080 2.150 47,998 +0.03(+1.42%)
Feb 17, 2012 2.120 2.120 2.120 0 -0.02(-0.93%)
Feb 16, 2012 2.160 2.170 2.060 2.140 26,617 +0.03(+1.42%)
Feb 15, 2012 2.220 2.220 2.110 2.110 50,933 -0.04(-1.86%)
Feb 14, 2012 2.280 2.280 2.150 2.150 19,961 -0.08(-3.59%)
Feb 13, 2012 2.160 2.230 2.160 2.230 36,545 +0.11(+5.19%)
Feb 10, 2012 2.210 2.230 2.120 2.120 72,501 -0.15(-6.61%)
Feb 09, 2012 2.300 2.310 2.270 2.270 56,799 -0.01(-0.44%)
Feb 08, 2012 2.300 2.300 2.250 2.280 80,179 -0.02(-0.87%)
Feb 07, 2012 2.280 2.350 2.230 2.300 98,145 +0.05(+2.22%)
Feb 06, 2012 2.220 2.300 2.210 2.250 70,527 +0.09(+4.17%)
Feb 03, 2012 2.290 2.290 2.080 2.160 165,429 -0.13(-5.68%)
Feb 02, 2012 2.270 2.300 2.200 2.290 140,890 +0.03(+1.33%)
Feb 01, 2012 2.260 2.290 2.230 2.260 65,319 -0.06(-2.59%)
Jan 31, 2012 2.370 2.440 2.260 2.320 149,156 -0.12(-4.92%)
Jan 30, 2012 2.340 2.470 2.310 2.440 96,171 +0.13(+5.63%)
Jan 27, 2012 2.170 2.330 2.170 2.310 41,139 +0.16(+7.44%)
Jan 26, 2012 2.100 2.160 2.100 2.150 49,133 +0.07(+3.37%)
Jan 25, 2012 2.100 2.100 2.060 2.080 25,023 +0.01(+0.48%)
Jan 24, 2012 2.150 2.150 2.070 2.070 25,609 -0.07(-3.27%)
Jan 23, 2012 2.070 2.150 2.070 2.140 14,801 +0.04(+1.90%)
Jan 20, 2012 2.150 2.150 2.050 2.100 58,385 -0.03(-1.41%)
Jan 19, 2012 2.150 2.170 2.110 2.130 90,841 -0.04(-1.84%)
Jan 18, 2012 2.160 2.190 2.110 2.170 100,725 -0.05(-2.25%)
Jan 17, 2012 2.200 2.220 2.160 2.220 36,587 +0.03(+1.37%)
Jan 16, 2012 2.240 2.240 2.160 2.190 69,682 -0.04(-1.79%)
Jan 13, 2012 2.150 2.390 2.150 2.230 31,099 +0.01(+0.45%)
Jan 12, 2012 2.200 2.290 2.100 2.220 83,908 +0.04(+1.83%)
Jan 11, 2012 2.180 2.190 2.140 2.180 24,084 +0.02(+0.93%)
Jan 10, 2012 2.110 2.200 2.110 2.160 30,201 +0.10(+4.85%)
Jan 09, 2012 2.080 2.100 2.020 2.060 23,565 +0.04(+1.98%)
Jan 06, 2012 1.950 2.080 1.950 2.020 27,644 +0.09(+4.66%)
Jan 05, 2012 1.900 1.970 1.870 1.930 60,359 -0.03(-1.53%)
Jan 04, 2012 2.000 2.000 1.900 1.960 24,838 +0.16(+8.89%)
Dec 30, 2011 1.910 1.940 1.800 1.800 223,958 -0.09(-4.76%)
Dec 29, 2011 2.000 2.000 1.860 1.890 83,336 -0.08(-4.06%)
Dec 28, 2011 2.040 2.090 1.940 1.970 147,285 -0.17(-7.94%)
Dec 23, 2011 2.250 2.140 2.140 2.140 125,568 -0.06(-2.73%)
Dec 21, 2011 2.200 2.230 2.190 2.200 51,177 -0.05(-2.22%)
Dec 20, 2011 2.100 2.250 2.100 2.250 225,764 +0.11(+5.14%)
Dec 19, 2011 2.090 2.160 2.050 2.140 202,952 -0.03(-1.38%)
Dec 16, 2011 2.050 2.490 2.050 2.170 213,150 +0.14(+6.90%)
Dec 15, 2011 2.040 2.100 1.950 2.030 83,163 +0.01(+0.50%)
Dec 14, 2011 2.000 2.090 1.990 2.020 199,011 -0.08(-3.81%)
Dec 13, 2011 2.150 2.200 2.040 2.100 67,054 -0.04(-1.87%)
Dec 12, 2011 2.210 2.270 2.140 2.140 55,851 -0.18(-7.76%)
Dec 09, 2011 2.250 2.330 2.250 2.320 104,254 +0.04(+1.75%)
Dec 08, 2011 2.300 2.320 2.250 2.280 261,098 -0.03(-1.30%)
Dec 07, 2011 2.280 2.340 2.280 2.310 71,690 +0.00(+0.00%)
Dec 06, 2011 2.260 2.310 2.250 2.310 18,950 -0.02(-0.86%)
Dec 05, 2011 2.350 2.350 2.300 2.330 24,519 +0.01(+0.43%)
Dec 02, 2011 2.260 2.330 2.260 2.320 40,065 +0.03(+1.31%)
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.