Skip to main content
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 24, 2011 2.590 2.710 2.580 2.700 120,897 +0.01(+0.37%)
May 20, 2011 2.410 2.770 2.410 2.690 73,382 +0.29(+12.08%)
May 19, 2011 2.360 2.420 2.350 2.400 94,334 +0.01(+0.42%)
May 18, 2011 2.430 2.430 2.350 2.390 53,956 +0.07(+3.02%)
May 17, 2011 2.390 2.410 2.280 2.320 140,279 -0.06(-2.52%)
May 16, 2011 2.500 2.500 2.320 2.380 193,654 -0.13(-5.18%)
May 13, 2011 2.650 2.700 2.420 2.510 320,444 -0.19(-7.04%)
May 12, 2011 2.730 2.730 2.610 2.700 48,178 +0.00(+0.00%)
May 11, 2011 2.740 2.770 2.660 2.700 29,313 -0.05(-1.82%)
May 10, 2011 2.780 2.790 2.720 2.750 32,804 -0.03(-1.08%)
May 09, 2011 2.830 2.900 2.740 2.780 68,639 +0.04(+1.46%)
May 06, 2011 2.700 2.910 2.600 2.740 67,234 +0.15(+5.79%)
May 05, 2011 2.640 2.640 2.580 2.590 100,829 -0.09(-3.36%)
May 04, 2011 2.800 2.800 2.560 2.680 196,348 -0.13(-4.63%)
May 03, 2011 2.920 2.920 2.800 2.810 66,250 -0.11(-3.77%)
May 02, 2011 3.010 2.950 2.820 2.920 162,682 -0.11(-3.63%)
Apr 29, 2011 3.060 3.060 2.980 3.030 19,605 +0.03(+1.00%)
Apr 28, 2011 2.950 3.070 2.950 3.000 91,035 +0.09(+3.09%)
Apr 27, 2011 2.840 2.910 2.840 2.910 45,340 +0.12(+4.30%)
Apr 26, 2011 2.870 2.940 2.750 2.790 184,129 -0.13(-4.45%)
Apr 25, 2011 3.060 3.070 2.920 2.920 105,041 -0.15(-4.89%)
Apr 21, 2011 3.150 3.150 3.000 3.070 52,847 -0.03(-0.97%)
Apr 20, 2011 3.300 3.300 3.100 3.100 184,115 -0.10(-3.13%)
Apr 19, 2011 3.260 3.360 3.130 3.200 102,004 -0.03(-0.93%)
Apr 18, 2011 3.510 3.510 3.150 3.230 405,416 -0.19(-5.56%)
Apr 15, 2011 3.330 3.480 3.130 3.420 681,698 +0.18(+5.56%)
Apr 14, 2011 3.240 3.510 2.950 3.240 1,601,510 +0.29(+9.83%)
Apr 13, 2011 2.520 3.100 2.520 2.950 591,775 +0.45(+18.00%)
Apr 12, 2011 2.600 2.670 2.390 2.500 171,046 -0.12(-4.58%)
Apr 11, 2011 2.790 2.830 2.620 2.620 39,040 -0.03(-1.13%)
Apr 08, 2011 2.700 2.820 2.650 2.650 47,488 -0.04(-1.49%)
Apr 07, 2011 2.740 2.740 2.650 2.690 78,795 -0.08(-2.89%)
Apr 06, 2011 2.820 2.820 2.650 2.770 96,962 -0.05(-1.77%)
Apr 05, 2011 2.870 2.900 2.810 2.820 57,121 -0.11(-3.75%)
Apr 04, 2011 2.900 3.050 2.900 2.930 71,522 -0.03(-1.01%)
Apr 01, 2011 2.890 3.000 2.850 2.960 133,594 +0.15(+5.34%)
Mar 31, 2011 2.750 2.930 2.750 2.810 92,349 +0.07(+2.55%)
Mar 30, 2011 2.580 2.800 2.580 2.740 113,303 +0.07(+2.62%)
Mar 29, 2011 2.520 2.740 2.520 2.670 39,811 +0.09(+3.49%)
Mar 28, 2011 2.560 2.600 2.510 2.580 37,142 -0.02(-0.77%)
Mar 25, 2011 2.530 2.650 2.460 2.600 44,646 +0.11(+4.42%)
Mar 24, 2011 2.370 2.540 2.370 2.490 118,212 -0.12(-4.60%)
Mar 23, 2011 2.670 2.710 2.580 2.610 92,856 -0.06(-2.25%)
Mar 22, 2011 2.730 2.730 2.670 2.670 36,680 -0.06(-2.20%)
Mar 21, 2011 2.650 2.740 2.700 2.730 138,409 +0.13(+5.00%)
Mar 18, 2011 2.510 2.660 2.510 2.600 75,805 +0.10(+4.00%)
Mar 17, 2011 2.310 2.510 2.300 2.500 127,269 +0.16(+6.84%)
Mar 16, 2011 2.510 2.560 2.310 2.340 364,644 -0.21(-8.24%)
Mar 15, 2011 2.550 2.600 2.500 2.550 216,333 -0.10(-3.77%)
Mar 14, 2011 2.560 2.750 2.550 2.650 198,172 +0.05(+1.92%)
Mar 11, 2011 2.710 2.710 2.550 2.600 102,100 -0.16(-5.80%)
Mar 10, 2011 2.870 2.870 2.720 2.760 215,616 -0.12(-4.17%)
Mar 09, 2011 3.000 3.000 2.870 2.880 118,037 -0.09(-3.03%)
Mar 08, 2011 3.080 3.080 2.930 2.970 141,280 -0.11(-3.57%)
Mar 07, 2011 2.900 3.080 2.900 3.080 212,153 +0.10(+3.36%)
Mar 04, 2011 3.030 3.030 2.880 2.980 59,029 +0.03(+1.02%)
Mar 03, 2011 2.920 3.030 2.900 2.950 98,647 +0.03(+1.03%)
Mar 02, 2011 2.900 2.920 2.890 2.920 124,046 +0.02(+0.69%)
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.