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 (%)
Apr 30, 2018 0.2200 0.2250 0.2150 0.2250 192,050 +0.00(+0.00%)
Apr 27, 2018 0.2250 0.2250 0.2200 0.2250 123,427 +0.00(+0.00%)
Apr 26, 2018 0.2200 0.2250 0.2200 0.2250 156,463 +0.01(+2.27%)
Apr 25, 2018 0.2300 0.2300 0.2200 0.2200 51,584 -0.01(-4.35%)
Apr 24, 2018 0.2300 0.2300 0.2250 0.2300 167,132 +0.01(+2.22%)
Apr 23, 2018 0.2300 0.2300 0.2250 0.2250 94,434 +0.00(+0.00%)
Apr 20, 2018 0.2200 0.2400 0.2200 0.2250 284,392 -0.01(-2.17%)
Apr 19, 2018 0.2300 0.2300 0.2250 0.2300 31,147 +0.01(+2.22%)
Apr 18, 2018 0.2250 0.2250 0.2200 0.2250 137,800 +0.01(+2.27%)
Apr 17, 2018 0.2200 0.2250 0.2200 0.2200 61,500 +0.00(+0.00%)
Apr 16, 2018 0.2300 0.2300 0.2150 0.2200 271,566 -0.01(-2.22%)
Apr 13, 2018 0.2250 0.2300 0.2250 0.2250 68,400 +0.00(+0.00%)
Apr 12, 2018 0.2250 0.2300 0.2250 0.2250 119,024 +0.00(+0.00%)
Apr 11, 2018 0.2300 0.2300 0.2250 0.2250 109,970 +0.00(+0.00%)
Apr 10, 2018 0.2250 0.2300 0.2250 0.2250 77,300 +0.00(+0.00%)
Apr 09, 2018 0.2300 0.2300 0.2250 0.2250 92,460 +0.00(+0.00%)
Apr 06, 2018 0.2300 0.2300 0.2250 0.2250 85,335 -0.01(-2.17%)
Apr 05, 2018 0.2250 0.2350 0.2250 0.2300 87,800 +0.00(+0.00%)
Apr 04, 2018 0.2300 0.2300 0.2250 0.2300 104,600 +0.00(+0.00%)
Apr 03, 2018 0.2300 0.2350 0.2250 0.2300 163,297 +0.01(+4.55%)
Apr 02, 2018 0.2300 0.2300 0.2200 0.2200 22,050 +0.00(+0.00%)
Mar 29, 2018 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
Mar 28, 2018 0.2350 0.2350 0.2250 0.2250 113,129 -0.01(-2.17%)
Mar 27, 2018 0.2200 0.2300 0.2200 0.2300 55,615 +0.01(+4.55%)
Mar 26, 2018 0.2300 0.2300 0.2200 0.2200 94,121 +0.00(+0.00%)
Mar 23, 2018 0.2300 0.2300 0.2200 0.2200 37,559 -0.01(-4.35%)
Mar 22, 2018 0.2300 0.2350 0.2250 0.2300 127,118 +0.00(+0.00%)
Mar 21, 2018 0.2200 0.2350 0.2200 0.2300 130,700 +0.01(+4.55%)
Mar 20, 2018 0.2300 0.2300 0.2100 0.2200 178,835 -0.01(-4.35%)
Mar 19, 2018 0.2300 0.2400 0.2250 0.2300 211,304 +0.00(+0.00%)
Mar 16, 2018 0.2250 0.2300 0.2250 0.2300 52,031 +0.02(+6.98%)
Mar 15, 2018 0.2300 0.2300 0.2150 0.2150 356,261 -0.02(-6.52%)
Mar 14, 2018 0.2400 0.2400 0.2300 0.2300 173,400 -0.00(-2.13%)
Mar 13, 2018 0.2300 0.2400 0.2300 0.2350 172,600 +0.00(+2.17%)
Mar 12, 2018 0.2400 0.2400 0.2150 0.2300 191,590 +0.00(+0.00%)
Mar 09, 2018 0.2300 0.2350 0.2250 0.2300 209,344 -0.00(-2.13%)
Mar 08, 2018 0.2350 0.2400 0.2250 0.2350 411,560 +0.00(+0.00%)
Mar 07, 2018 0.2400 0.2400 0.2350 0.2350 315,381 -0.01(-4.08%)
Mar 06, 2018 0.2400 0.2450 0.2300 0.2450 456,044 +0.01(+6.52%)
Mar 05, 2018 0.2700 0.2700 0.2300 0.2300 650,347 -0.01(-4.17%)
Mar 02, 2018 0.2300 0.2500 0.2300 0.2400 389,147 +0.00(+0.00%)
Mar 01, 2018 0.2700 0.2700 0.2300 0.2400 746,871 -0.03(-9.43%)
Feb 28, 2018 0.2500 0.3350 0.2500 0.2650 2,094,855 +0.02(+8.16%)
Feb 27, 2018 0.3700 0.3700 0.2050 0.2450 3,416,852 -0.11(-30.99%)
Feb 26, 2018 0.3500 0.3750 0.3400 0.3550 1,238,292 +0.02(+5.97%)
Feb 23, 2018 0.3300 0.3900 0.3250 0.3350 1,950,225 +0.03(+9.84%)
Feb 22, 2018 0.2600 0.3400 0.2600 0.3050 1,847,447 +0.04(+17.31%)
Feb 21, 2018 0.2300 0.2600 0.2300 0.2600 817,720 +0.03(+13.04%)
Feb 20, 2018 0.2250 0.2350 0.2200 0.2300 352,844 +0.02(+6.98%)
Feb 16, 2018 0.2150 0.2150 0.2150 0 -0.02(-6.52%)
Feb 15, 2018 0.1950 0.2450 0.1950 0.2300 671,333 +0.04(+17.95%)
Feb 14, 2018 0.1850 0.1950 0.1850 0.1950 155,360 +0.00(+0.00%)
Feb 13, 2018 0.1950 0.1950 0.1850 0.1950 154,023 +0.00(+0.00%)
Feb 12, 2018 0.1800 0.1950 0.1800 0.1950 217,500 +0.02(+8.33%)
Feb 09, 2018 0.1800 0.1800 0.1750 0.1800 83,500 +0.00(+0.00%)
Feb 08, 2018 0.1850 0.1750 0.1800 171,672 +0.01(+2.86%)
Feb 07, 2018 0.1700 0.1750 0.1650 0.1750 19,180 +0.00(+0.00%)
Feb 06, 2018 0.1650 0.1750 0.1600 0.1750 27,500 +0.00(+2.94%)
Feb 05, 2018 0.1750 0.1750 0.1700 0.1700 43,500 +0.01(+3.03%)
Feb 02, 2018 0.1700 0.1750 0.1650 0.1650 65,700 -0.01(-2.94%)
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.