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 (%)
Sep 28, 2012 0.9500 0.9500 0.8700 0.9300 200,195 +0.01(+1.09%)
Sep 27, 2012 0.9100 0.9800 0.9000 0.9200 122,197 +0.01(+1.10%)
Sep 26, 2012 0.9500 0.9500 0.8900 0.9100 145,476 -0.02(-2.15%)
Sep 25, 2012 0.9600 1.030 0.9300 0.9300 185,129 +0.00(+0.00%)
Sep 24, 2012 0.9100 0.9600 0.9000 0.9300 538,881 +0.08(+9.41%)
Sep 21, 2012 1.060 1.070 0.8500 0.8500 880,831 -0.21(-19.81%)
Sep 20, 2012 1.120 1.120 1.030 1.060 354,910 -0.09(-7.83%)
Sep 19, 2012 1.040 1.150 1.040 1.150 180,648 +0.10(+9.52%)
Sep 18, 2012 1.060 1.080 1.030 1.050 103,837 +0.01(+0.96%)
Sep 17, 2012 1.050 1.120 1.040 1.040 145,869 -0.08(-7.14%)
Sep 14, 2012 1.100 1.140 1.080 1.120 38,803 +0.01(+0.90%)
Sep 13, 2012 1.060 1.110 1.060 1.110 64,924 +0.03(+2.78%)
Sep 12, 2012 1.120 1.120 1.070 1.080 58,302 -0.04(-3.57%)
Sep 11, 2012 1.100 1.160 1.100 1.120 40,268 +0.02(+1.82%)
Sep 10, 2012 1.160 1.170 1.100 1.100 21,100 -0.08(-6.78%)
Sep 07, 2012 1.160 1.180 1.110 1.180 20,587 +0.04(+3.51%)
Sep 06, 2012 1.120 1.170 1.120 1.140 27,160 +0.01(+0.88%)
Sep 05, 2012 1.100 1.140 1.100 1.130 17,986 +0.02(+1.80%)
Sep 04, 2012 1.170 1.180 1.090 1.110 55,023 -0.09(-7.50%)
Aug 31, 2012 1.200 1.200 1.200 0 +0.09(+8.11%)
Aug 30, 2012 1.170 1.170 1.080 1.110 24,609 -0.02(-1.77%)
Aug 29, 2012 1.150 1.180 1.100 1.130 44,644 -0.10(-8.13%)
Aug 27, 2012 1.320 1.320 1.230 1.230 36,780 -0.09(-6.82%)
Aug 24, 2012 1.330 1.340 1.310 1.320 7,539 -0.01(-0.75%)
Aug 23, 2012 1.250 1.330 1.230 1.330 10,630 +0.03(+2.31%)
Aug 22, 2012 1.230 1.300 1.230 1.300 50,993 +0.01(+0.78%)
Aug 21, 2012 1.240 1.350 1.240 1.290 60,734 +0.03(+2.38%)
Aug 20, 2012 1.260 1.260 1.170 1.260 40,315 +0.00(+0.00%)
Aug 17, 2012 1.300 1.340 1.260 1.260 48,481 -0.09(-6.67%)
Aug 16, 2012 1.400 1.400 1.270 1.350 155,989 -0.04(-2.88%)
Aug 15, 2012 1.200 1.400 1.200 1.390 238,076 +0.26(+23.01%)
Aug 14, 2012 1.030 1.210 1.030 1.130 117,146 +0.11(+10.78%)
Aug 13, 2012 1.040 1.040 1.020 1.020 15,874 -0.01(-0.97%)
Aug 11, 2012 1.000 1.030 1.000 1.030 24,637 +0.00(+0.00%)
Aug 10, 2012 1.000 1.030 1.000 1.030 24,637 +0.01(+0.98%)
Aug 09, 2012 1.000 1.020 0.9900 1.020 52,796 +0.00(+0.00%)
Aug 08, 2012 1.040 1.060 1.000 1.020 64,465 -0.02(-1.92%)
Aug 07, 2012 1.060 1.060 1.000 1.040 57,284 +0.01(+0.97%)
Aug 03, 2012 1.030 1.030 1.030 0 -0.04(-3.74%)
Aug 02, 2012 1.030 1.100 1.030 1.070 41,286 -0.01(-0.93%)
Aug 01, 2012 1.090 1.090 0.9800 1.080 59,341 -0.02(-1.82%)
Jul 31, 2012 1.060 1.100 1.020 1.100 45,656 +0.04(+3.77%)
Jul 30, 2012 1.060 1.070 1.030 1.060 24,148 -0.04(-3.64%)
Jul 27, 2012 1.080 1.110 1.040 1.100 44,030 +0.04(+3.77%)
Jul 26, 2012 1.040 1.080 1.040 1.060 9,089 +0.02(+1.92%)
Jul 25, 2012 1.070 1.070 1.020 1.040 24,866 -0.03(-2.80%)
Jul 24, 2012 1.020 1.070 1.000 1.070 39,798 +0.05(+4.90%)
Jul 23, 2012 1.040 1.080 1.000 1.020 44,819 -0.01(-0.97%)
Jul 20, 2012 1.070 1.080 1.030 1.030 21,543 -0.01(-0.96%)
Jul 19, 2012 1.010 1.050 1.010 1.040 34,005 +0.03(+2.97%)
Jul 18, 2012 1.080 1.080 1.010 1.010 44,226 -0.05(-4.72%)
Jul 17, 2012 1.090 1.090 1.050 1.060 73,813 -0.03(-2.75%)
Jul 16, 2012 1.140 1.150 1.090 1.090 46,152 -0.05(-4.39%)
Jul 13, 2012 1.140 1.140 1.060 1.140 29,662 +0.00(+0.00%)
Jul 12, 2012 1.140 1.140 1.050 1.140 50,162 +0.03(+2.70%)
Jul 11, 2012 1.120 1.130 1.100 1.110 24,737 +0.02(+1.83%)
Jul 10, 2012 1.120 1.150 1.080 1.090 50,052 -0.02(-1.80%)
Jul 09, 2012 1.100 1.130 1.050 1.110 39,141 -0.02(-1.77%)
Jul 06, 2012 1.180 1.180 1.060 1.130 52,767 -0.07(-5.83%)
Jul 05, 2012 1.060 1.200 1.040 1.200 106,771 +0.08(+7.14%)
Jul 04, 2012 1.050 1.120 1.050 1.120 41,125 +0.07(+6.67%)
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.