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, 2012 2.080 2.150 2.050 2.050 55,991 -0.01(-0.49%)
May 30, 2012 2.120 2.180 2.060 2.060 16,099 -0.06(-2.83%)
May 29, 2012 2.150 2.170 2.080 2.120 37,560 -0.03(-1.40%)
May 28, 2012 2.120 2.160 2.120 2.150 12,900 +0.03(+1.42%)
May 25, 2012 2.150 2.190 2.070 2.120 42,240 -0.01(-0.47%)
May 24, 2012 2.220 2.220 2.130 2.130 19,559 +0.00(+0.00%)
May 23, 2012 2.110 2.130 2.060 2.130 42,364 -0.02(-0.93%)
May 22, 2012 2.110 2.210 2.100 2.150 21,751 +0.04(+1.90%)
May 18, 2012 2.110 2.110 2.110 0 +0.03(+1.44%)
May 17, 2012 2.140 2.200 2.000 2.080 96,858 -0.02(-0.95%)
May 16, 2012 2.110 2.190 2.100 2.100 36,123 +0.00(+0.00%)
May 15, 2012 2.180 2.260 2.100 2.100 63,407 -0.10(-4.55%)
May 14, 2012 2.280 2.300 2.200 2.200 108,195 -0.13(-5.58%)
May 11, 2012 2.290 2.340 2.290 2.330 21,275 +0.01(+0.43%)
May 10, 2012 2.300 2.320 2.250 2.320 153,079 +0.04(+1.75%)
May 09, 2012 2.240 2.290 2.200 2.280 50,150 +0.03(+1.33%)
May 08, 2012 2.330 2.330 2.240 2.250 81,063 -0.04(-1.75%)
May 07, 2012 2.270 2.320 2.250 2.290 13,954 +0.04(+1.78%)
May 04, 2012 2.350 2.350 2.250 2.250 27,962 -0.07(-3.02%)
May 03, 2012 2.370 2.370 2.310 2.320 77,056 -0.05(-2.11%)
May 02, 2012 2.430 2.440 2.350 2.370 35,306 -0.03(-1.25%)
May 01, 2012 2.400 2.440 2.350 2.400 91,467 +0.00(+0.00%)
Apr 30, 2012 2.370 2.440 2.350 2.400 97,528 +0.08(+3.45%)
Apr 27, 2012 2.360 2.400 2.300 2.320 76,301 -0.05(-2.11%)
Apr 26, 2012 2.360 2.390 2.300 2.370 29,863 +0.01(+0.42%)
Apr 25, 2012 2.400 2.430 2.310 2.360 116,256 +0.00(+0.00%)
Apr 24, 2012 2.350 2.400 2.350 2.360 47,760 -0.01(-0.42%)
Apr 23, 2012 2.330 2.430 2.300 2.370 88,369 +0.14(+6.28%)
Apr 20, 2012 2.300 2.320 2.230 2.230 37,709 -0.04(-1.76%)
Apr 19, 2012 2.240 2.280 2.240 2.270 9,422 +0.03(+1.34%)
Apr 18, 2012 2.230 2.250 2.230 2.240 41,932 -0.08(-3.45%)
Apr 17, 2012 2.320 2.320 2.220 2.320 27,739 +0.06(+2.65%)
Apr 16, 2012 2.290 2.320 2.260 2.260 33,482 -0.01(-0.44%)
Apr 13, 2012 2.360 2.360 2.270 2.270 18,267 -0.11(-4.62%)
Apr 12, 2012 2.350 2.400 2.320 2.380 58,051 -0.04(-1.65%)
Apr 11, 2012 2.350 2.420 2.320 2.420 37,581 +0.07(+2.98%)
Apr 10, 2012 2.370 2.370 2.270 2.350 38,496 +0.00(+0.00%)
Apr 09, 2012 2.410 2.410 2.310 2.350 52,243 +0.02(+0.86%)
Apr 05, 2012 2.460 2.460 2.300 2.330 78,822 -0.13(-5.28%)
Apr 04, 2012 2.390 2.460 2.250 2.460 224,303 +0.02(+0.82%)
Apr 03, 2012 2.660 2.730 2.420 2.440 205,415 -0.31(-11.27%)
Apr 02, 2012 2.500 2.770 2.300 2.750 345,170 +0.22(+8.70%)
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%)
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.