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 (%)
Mar 30, 2012 2.820 2.870 2.530 2.530 399,516 -0.20(-7.33%)
Mar 29, 2012 2.640 2.900 2.590 2.730 725,599 +0.15(+5.81%)
Mar 28, 2012 2.480 2.620 2.470 2.580 338,207 +0.18(+7.50%)
Mar 27, 2012 2.500 2.520 2.360 2.400 524,037 -0.01(-0.41%)
Mar 26, 2012 2.300 2.440 2.300 2.410 499,461 +0.16(+7.11%)
Mar 23, 2012 1.950 2.290 1.930 2.250 492,758 +0.35(+18.42%)
Mar 22, 2012 1.870 1.910 1.870 1.900 30,679 +0.03(+1.60%)
Mar 21, 2012 1.880 1.910 1.870 1.870 12,527 -0.01(-0.53%)
Mar 20, 2012 1.880 1.890 1.860 1.880 36,958 +0.00(+0.00%)
Mar 19, 2012 1.950 1.950 1.870 1.880 34,105 -0.02(-1.05%)
Mar 16, 2012 1.940 1.950 1.900 1.900 34,475 -0.01(-0.52%)
Mar 15, 2012 1.910 1.930 1.900 1.910 31,856 +0.03(+1.60%)
Mar 14, 2012 2.000 2.000 1.880 1.880 59,054 -0.12(-6.00%)
Mar 13, 2012 1.980 2.020 1.980 2.000 35,309 +0.03(+1.52%)
Mar 12, 2012 1.970 2.020 1.950 1.970 33,714 +0.00(+0.00%)
Mar 09, 2012 2.000 2.010 1.960 1.970 53,285 -0.05(-2.48%)
Mar 08, 2012 1.980 2.030 1.980 2.020 29,670 -0.01(-0.49%)
Mar 07, 2012 2.000 2.030 1.940 2.030 39,120 -0.02(-0.98%)
Mar 06, 2012 2.030 2.090 2.010 2.050 174,422 +0.00(+0.00%)
Mar 05, 2012 2.050 2.070 2.040 2.050 40,569 -0.08(-3.76%)
Mar 02, 2012 2.030 2.130 1.970 2.130 110,987 +0.08(+3.90%)
Mar 01, 2012 2.070 2.080 2.040 2.050 21,894 -0.04(-1.91%)
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%)
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.