Nautilus Minerals Inc. Historical Data - NUS

NUS Historical Prices

Date Open Close Change Change (%) Low High Volume
Jun 15 20180.1950.1950.00+0.00%0.1950.2127,645
Jun 14 20180.190.195-0.005-2.5%0.190.239,700
Jun 13 20180.210.2-0.01-4.76%0.190.2192,056
Jun 12 20180.20499990.210.00+0.00%0.20499990.2174,890
Jun 11 20180.20499990.210.0050001+2.44%0.20499990.2130,150
Jun 08 20180.20499990.2049999-0.005-2.38%0.20499990.2121,256
Jun 07 20180.210.210.00+0.00%0.20.2157,837
Jun 06 20180.20.210.01+5.00%0.20.2166,541
Jun 05 20180.20.2-0.01-4.76%0.20.2118,442
Jun 04 20180.20.210.01+5.00%0.20.2120,250
Jun 01 20180.20499990.2-0.01-4.76%0.1950.21275,617
May 31 20180.210.210.00+0.00%0.20499990.21108,620
May 30 20180.220.210.01+5.00%0.20499990.2262,100
May 29 20180.20499990.2-0.01-4.76%0.20.2164,510
May 28 20180.210.210.0050001+2.44%0.210.214,700
May 25 20180.20499990.20499990.00+0.00%0.20499990.2164,600
May 24 20180.20499990.2049999-0.005-2.38%0.20499990.2397,326
May 23 20180.20499990.210.00+0.00%0.190.2167,000
May 22 20180.1950.210.01+5.00%0.1950.2136,412
May 21 20180.20499990.20.00+0.00%0.20.20499990
May 18 20180.20499990.2-0.01-4.76%0.20.204999923,000
May 17 20180.210.210.00+0.00%0.20499990.22244,172
May 16 20180.20.210.00+0.00%0.20.2155,500
May 15 20180.20499990.210.0050001+2.44%0.20.2130,822
May 14 20180.20.20499990.00+0.00%0.190.204999998,880
May 11 20180.20.20499990.0049999+2.50%0.1950.204999940,750
May 10 20180.20.20.005+2.56%0.20.269,150
May 09 20180.210.195-0.015-7.14%0.1950.21143,900
May 08 20180.20499990.210.0050001+2.44%0.20.2166,925
May 07 20180.210.20499990.00+0.00%0.20.21133,829
May 04 20180.20.20499990.0049999+2.50%0.20.215183,668
May 03 20180.220.2-0.005-2.44%0.20.2281,949
May 02 20180.2150.2049999-0.01-4.65%0.20499990.21557,680
May 01 20180.2250.215-0.01-4.44%0.2150.22520,960
Apr 30 20180.220.2250.00+0.00%0.2150.225192,050
Apr 27 20180.2250.2250.00+0.00%0.220.225123,427
Apr 26 20180.220.2250.005+2.27%0.220.225156,463
Apr 25 20180.230.22-0.01-4.35%0.220.2351,584
Apr 24 20180.230.230.005+2.22%0.2250.23167,132
Apr 23 20180.230.2250.00+0.00%0.2250.2394,434
Apr 20 20180.220.225-0.005-2.17%0.220.24284,392
Apr 19 20180.230.230.005+2.22%0.2250.2331,147
Apr 18 20180.2250.2250.005+2.27%0.220.225137,800
Apr 17 20180.220.220.00+0.00%0.220.22561,500
Apr 16 20180.230.22-0.005-2.22%0.2150.23271,566
Apr 13 20180.2250.2250.00+0.00%0.2250.2368,400
Apr 12 20180.2250.2250.00+0.00%0.2250.23119,024
Apr 11 20180.230.2250.00+0.00%0.2250.23109,970
Apr 10 20180.2250.2250.00+0.00%0.2250.2377,300
Apr 09 20180.230.2250.00+0.00%0.2250.2392,460
Apr 06 20180.230.225-0.005-2.17%0.2250.2385,335
Apr 05 20180.2250.230.00+0.00%0.2250.23587,800
Apr 04 20180.230.230.00+0.00%0.2250.23104,600
Apr 03 20180.230.230.01+4.55%0.2250.235163,297
Apr 02 20180.230.220.00+0.00%0.220.2322,050
Mar 30 20180.230.220.00+0.00%0.220.230
Mar 29 20180.230.22-0.005-2.22%0.220.23203,721
Mar 28 20180.2350.225-0.005-2.17%0.2250.235113,129
Mar 27 20180.220.230.01+4.55%0.220.2355,615
Mar 26 20180.230.220.00+0.00%0.220.2394,121
Mar 23 20180.230.22-0.01-4.35%0.220.2337,559
Mar 22 20180.230.230.00+0.00%0.2250.235127,118
Mar 21 20180.220.230.01+4.55%0.220.235130,700
Mar 20 20180.230.22-0.01-4.35%0.210.23178,835
Your Recent History
TSX
BCE
BCE Inc
TSX
IVN
Ivanhoe Mi..
FX
CADUSD
Canadian D..
USOTC
XUII
Xumanii In..
FX
EURCAD
Euro vs Ca..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:42 V: D:20180618 01:59:24