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, 2018 0.2100 0.2100 0.2050 0.2100 108,620 +0.00(+0.00%)
May 30, 2018 0.2200 0.2200 0.2050 0.2100 62,100 +0.01(+5.00%)
May 29, 2018 0.2050 0.2100 0.2000 0.2000 64,510 -0.01(-4.76%)
May 28, 2018 0.2100 0.2100 0.2100 0.2100 4,700 +0.01(+2.44%)
May 25, 2018 0.2050 0.2100 0.2050 0.2050 64,600 +0.00(+0.00%)
May 24, 2018 0.2050 0.2300 0.2050 0.2050 97,326 -0.01(-2.38%)
May 23, 2018 0.2050 0.2100 0.1900 0.2100 67,000 +0.00(+0.00%)
May 22, 2018 0.1950 0.2100 0.1950 0.2100 36,412 +0.01(+5.00%)
May 18, 2018 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
May 17, 2018 0.2100 0.2200 0.2050 0.2100 244,172 +0.00(+0.00%)
May 16, 2018 0.2000 0.2100 0.2000 0.2100 55,500 +0.00(+0.00%)
May 15, 2018 0.2050 0.2100 0.2000 0.2100 30,822 +0.01(+2.44%)
May 14, 2018 0.2000 0.2050 0.1900 0.2050 98,880 +0.00(+0.00%)
May 11, 2018 0.2000 0.2050 0.1950 0.2050 40,750 +0.00(+2.50%)
May 10, 2018 0.2000 0.2000 0.2000 0.2000 69,150 +0.01(+2.56%)
May 09, 2018 0.2100 0.2100 0.1950 0.1950 143,900 -0.01(-7.14%)
May 08, 2018 0.2050 0.2100 0.2000 0.2100 66,925 +0.01(+2.44%)
May 07, 2018 0.2100 0.2100 0.2000 0.2050 133,829 +0.00(+0.00%)
May 04, 2018 0.2000 0.2150 0.2000 0.2050 183,168 +0.00(+2.50%)
May 03, 2018 0.2200 0.2200 0.2000 0.2000 81,949 -0.00(-2.44%)
May 02, 2018 0.2150 0.2150 0.2050 0.2050 57,680 -0.01(-4.65%)
May 01, 2018 0.2250 0.2250 0.2150 0.2150 20,500 -0.01(-4.44%)
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%)
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.