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, 2014 0.2450 0.2500 0.2450 0.2500 17,645 +0.00(+0.00%)
Feb 27, 2014 0.2500 0.2500 0.2450 0.2500 8,700 +0.01(+4.17%)
Feb 26, 2014 0.2400 0.2400 0.2400 0.2400 30,750 +0.00(+0.00%)
Feb 25, 2014 0.2500 0.2500 0.2400 0.2400 140,005 -0.01(-4.00%)
Feb 24, 2014 0.2500 0.2500 0.2400 0.2500 104,500 +0.01(+4.17%)
Feb 21, 2014 0.2400 0.2500 0.2400 0.2400 30,348 -0.01(-4.00%)
Feb 20, 2014 0.2400 0.2500 0.2250 0.2500 203,266 +0.01(+2.04%)
Feb 19, 2014 0.2300 0.2450 0.2300 0.2450 67,913 +0.01(+6.52%)
Feb 18, 2014 0.2200 0.2300 0.2200 0.2300 142,279 +0.01(+2.22%)
Feb 14, 2014 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Feb 13, 2014 0.2350 0.2400 0.2150 0.2250 264,974 -0.02(-10.00%)
Feb 12, 2014 0.2500 0.2500 0.2450 0.2500 76,751 +0.00(+0.00%)
Feb 11, 2014 0.2500 0.2500 0.2450 0.2500 166,450 +0.00(+0.00%)
Feb 10, 2014 0.2400 0.2500 0.2400 0.2500 175,152 +0.00(+0.00%)
Feb 07, 2014 0.2500 0.2500 0.2450 0.2500 111,507 +0.00(+0.00%)
Feb 06, 2014 0.2500 0.2500 0.2450 0.2500 68,693 +0.01(+2.04%)
Feb 05, 2014 0.2400 0.2500 0.2400 0.2450 98,149 +0.00(+0.00%)
Feb 04, 2014 0.2500 0.2500 0.2400 0.2450 142,738 +0.00(+0.00%)
Feb 03, 2014 0.2450 0.2500 0.2450 0.2450 52,185 +0.01(+2.08%)
Jan 31, 2014 0.2500 0.2500 0.2400 0.2400 40,807 -0.01(-4.00%)
Jan 30, 2014 0.2450 0.2500 0.2450 0.2500 97,079 +0.01(+2.04%)
Jan 29, 2014 0.2500 0.2500 0.2450 0.2450 53,480 +0.00(+0.00%)
Jan 28, 2014 0.2450 0.2500 0.2400 0.2450 124,175 -0.01(-2.00%)
Jan 27, 2014 0.2500 0.2500 0.2450 0.2500 110,545 +0.01(+4.17%)
Jan 24, 2014 0.2450 0.2500 0.2400 0.2400 22,937 -0.02(-5.88%)
Jan 23, 2014 0.2550 0.2600 0.2400 0.2550 178,678 +0.00(+0.00%)
Jan 22, 2014 0.2550 0.2700 0.2550 0.2550 78,204 -0.02(-5.56%)
Jan 21, 2014 0.2550 0.2700 0.2550 0.2700 112,061 +0.01(+3.85%)
Jan 20, 2014 0.2600 0.2600 0.2600 0.2600 31,664 -0.02(-7.14%)
Jan 17, 2014 0.2800 0.2800 0.2800 0.2800 24,510 +0.00(+0.00%)
Jan 16, 2014 0.2900 0.3000 0.2700 0.2800 104,475 -0.02(-6.67%)
Jan 15, 2014 0.2800 0.3000 0.2800 0.3000 56,940 +0.02(+7.14%)
Jan 14, 2014 0.2800 0.2950 0.2800 0.2800 71,629 +0.02(+5.66%)
Jan 13, 2014 0.2800 0.2850 0.2650 0.2650 37,110 -0.01(-3.64%)
Jan 10, 2014 0.2700 0.2900 0.2700 0.2750 57,110 +0.02(+5.77%)
Jan 09, 2014 0.2650 0.2650 0.2600 0.2600 12,590 -0.01(-1.89%)
Jan 08, 2014 0.2750 0.2750 0.2650 0.2650 53,405 -0.01(-1.85%)
Jan 07, 2014 0.2800 0.2800 0.2700 0.2700 29,659 +0.00(+0.00%)
Jan 06, 2014 0.2600 0.2800 0.2600 0.2700 50,434 +0.01(+3.85%)
Jan 03, 2014 0.2650 0.2700 0.2600 0.2600 94,300 +0.01(+1.96%)
Jan 02, 2014 0.2500 0.2600 0.2400 0.2550 83,476 +0.02(+6.25%)
Dec 31, 2013 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Dec 30, 2013 0.2650 0.2800 0.2400 0.2400 308,502 +0.01(+4.35%)
Dec 27, 2013 0.2300 0.2400 0.2300 0.2300 137,793 +0.01(+2.22%)
Dec 24, 2013 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
Dec 23, 2013 0.2150 0.2250 0.2100 0.2200 91,734 +0.01(+4.76%)
Dec 20, 2013 0.2050 0.2150 0.2050 0.2100 254,634 -0.01(-2.33%)
Dec 19, 2013 0.2250 0.2250 0.2100 0.2150 33,345 -0.01(-2.27%)
Dec 18, 2013 0.2200 0.2200 0.2050 0.2200 108,544 +0.00(+0.00%)
Dec 17, 2013 0.2100 0.2250 0.2050 0.2200 74,175 +0.01(+4.76%)
Dec 16, 2013 0.2050 0.2300 0.2000 0.2100 0 +0.01(+2.44%)
Dec 13, 2013 0.2200 0.2200 0.2000 0.2050 938,913 +0.00(+0.00%)
Dec 12, 2013 0.2250 0.2250 0.2050 0.2050 940,129 -0.02(-8.89%)
Dec 11, 2013 0.2500 0.2500 0.2250 0.2250 285,646 -0.01(-4.26%)
Dec 10, 2013 0.2300 0.2400 0.2300 0.2350 22,158 +0.00(+0.00%)
Dec 09, 2013 0.2400 0.2400 0.2350 0.2350 63,044 -0.01(-2.08%)
Dec 06, 2013 0.2450 0.2500 0.2300 0.2400 23,532 -0.01(-4.00%)
Dec 05, 2013 0.2550 0.2600 0.2500 0.2500 19,960 -0.01(-3.85%)
Dec 04, 2013 0.2400 0.2600 0.2400 0.2600 67,197 +0.02(+8.33%)
Dec 03, 2013 0.2600 0.2600 0.2300 0.2400 95,000 +0.01(+2.13%)
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.