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 (%)
May 31, 2016 0.1500 0.1500 0.1450 0.1500 205,205 +0.01(+3.45%)
May 30, 2016 0.1500 0.1500 0.1450 0.1450 115,292 -0.01(-3.33%)
May 27, 2016 0.1500 0.1500 0.1450 0.1500 181,747 +0.00(+0.00%)
May 26, 2016 0.1500 0.1550 0.1500 0.1500 857,672 +0.00(+0.00%)
May 25, 2016 0.1500 0.1500 0.1450 0.1500 166,500 +0.00(+0.00%)
May 24, 2016 0.1500 0.1500 0.1400 0.1500 291,910 +0.00(+0.00%)
May 20, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 19, 2016 0.1500 0.1500 0.1450 0.1500 272,271 +0.01(+3.45%)
May 18, 2016 0.1500 0.1500 0.1450 0.1450 77,646 +0.00(+0.00%)
May 17, 2016 0.1500 0.1500 0.1450 0.1450 317,334 -0.01(-3.33%)
May 16, 2016 0.1500 0.1500 0.1450 0.1500 226,296 +0.00(+0.00%)
May 13, 2016 0.1450 0.1500 0.1450 0.1500 91,000 +0.01(+3.45%)
May 12, 2016 0.1500 0.1500 0.1450 0.1450 150,490 +0.00(+0.00%)
May 11, 2016 0.1500 0.1550 0.1450 0.1450 188,521 -0.01(-3.33%)
May 10, 2016 0.1500 0.1500 0.1500 0.1500 60,600 +0.00(+0.00%)
May 09, 2016 0.1550 0.1550 0.1450 0.1500 481,128 -0.01(-3.23%)
May 06, 2016 0.1550 0.1600 0.1550 0.1550 11,500 +0.00(+0.00%)
May 05, 2016 0.1550 0.1600 0.1500 0.1550 110,850 +0.01(+3.33%)
May 04, 2016 0.1550 0.1600 0.1500 0.1500 460,819 -0.01(-3.23%)
May 03, 2016 0.1550 0.1550 0.1500 0.1550 413,915 +0.00(+0.00%)
May 02, 2016 0.1550 0.1600 0.1500 0.1550 337,427 +0.00(+0.00%)
Apr 29, 2016 0.1550 0.1600 0.1500 0.1550 270,598 +0.01(+3.33%)
Apr 28, 2016 0.1500 0.1600 0.1500 0.1500 607,731 -0.01(-3.23%)
Apr 27, 2016 0.1550 0.1600 0.1500 0.1550 619,000 +0.01(+3.33%)
Apr 26, 2016 0.1550 0.1600 0.1500 0.1500 408,888 -0.01(-6.25%)
Apr 25, 2016 0.1600 0.1650 0.1550 0.1600 209,563 +0.00(+0.00%)
Apr 22, 2016 0.1600 0.1600 0.1550 0.1600 301,391 +0.00(+0.00%)
Apr 21, 2016 0.1650 0.1650 0.1550 0.1600 61,351 +0.00(+0.00%)
Apr 20, 2016 0.1600 0.1650 0.1600 0.1600 151,450 +0.00(+0.00%)
Apr 19, 2016 0.1600 0.1650 0.1550 0.1600 271,745 +0.00(+0.00%)
Apr 18, 2016 0.1650 0.1650 0.1550 0.1600 266,841 +0.00(+0.00%)
Apr 15, 2016 0.1650 0.1650 0.1550 0.1600 323,627 +0.01(+3.23%)
Apr 14, 2016 0.1650 0.1650 0.1550 0.1550 72,620 -0.01(-6.06%)
Apr 13, 2016 0.1650 0.1700 0.1600 0.1650 514,106 +0.00(+0.00%)
Apr 12, 2016 0.1700 0.1700 0.1550 0.1650 297,250 +0.00(+0.00%)
Apr 11, 2016 0.1750 0.1750 0.1650 0.1650 82,813 -0.01(-2.94%)
Apr 08, 2016 0.1750 0.1800 0.1700 0.1700 390,099 -0.01(-5.56%)
Apr 07, 2016 0.1700 0.1900 0.1650 0.1800 435,724 +0.01(+2.86%)
Apr 06, 2016 0.1500 0.1750 0.1500 0.1750 298,541 +0.02(+12.90%)
Apr 05, 2016 0.1550 0.1550 0.1450 0.1550 1,335,466 +0.00(+0.00%)
Apr 04, 2016 0.1550 0.1550 0.1550 0.1550 209,357 +0.00(+0.00%)
Apr 01, 2016 0.1500 0.1600 0.1500 0.1550 225,120 +0.01(+3.33%)
Mar 31, 2016 0.1650 0.1700 0.1500 0.1500 565,841 -0.02(-9.09%)
Mar 30, 2016 0.1700 0.1700 0.1650 0.1650 199,090 -0.01(-2.94%)
Mar 29, 2016 0.1700 0.1850 0.1650 0.1700 286,770 -0.01(-5.56%)
Mar 28, 2016 0.1800 0.1850 0.1750 0.1800 262,112 +0.00(+0.00%)
Mar 24, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 23, 2016 0.1800 0.1800 0.1800 0.1800 21,917 +0.00(+0.00%)
Mar 22, 2016 0.1800 0.1800 0.1700 0.1800 505,819 +0.00(+0.00%)
Mar 21, 2016 0.1800 0.1850 0.1750 0.1800 217,500 +0.00(+0.00%)
Mar 18, 2016 0.1850 0.1850 0.1750 0.1800 203,891 +0.00(+0.00%)
Mar 17, 2016 0.1850 0.1850 0.1750 0.1800 404,857 +0.00(+0.00%)
Mar 16, 2016 0.1800 0.1900 0.1800 0.1800 402,738 -0.01(-2.70%)
Mar 15, 2016 0.1800 0.1850 0.1750 0.1850 313,720 +0.01(+2.78%)
Mar 14, 2016 0.1900 0.1900 0.1750 0.1800 410,211 -0.01(-5.26%)
Mar 11, 2016 0.1950 0.1950 0.1850 0.1900 247,943 -0.01(-5.00%)
Mar 10, 2016 0.1850 0.2050 0.1850 0.2000 246,156 +0.01(+2.56%)
Mar 09, 2016 0.1950 0.1950 0.1900 0.1950 158,499 +0.00(+0.00%)
Mar 08, 2016 0.2100 0.2100 0.1850 0.1950 336,200 -0.01(-7.14%)
Mar 07, 2016 0.2050 0.2100 0.2050 0.2100 82,551 +0.00(+0.00%)
Mar 04, 2016 0.2100 0.2100 0.2050 0.2100 90,250 +0.00(+0.00%)
Mar 03, 2016 0.2100 0.2150 0.2100 0.2100 165,660 +0.00(+0.00%)
Mar 02, 2016 0.2100 0.2200 0.2000 0.2100 92,341 +0.00(+0.00%)
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.