Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nevsun Resources Ltd (NY: NSU )

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 (%)
Nov 30, 2009 2.880 3.200 2.870 3.190 1,594,639 +0.25(+8.50%)
Nov 27, 2009 2.800 2.960 2.750 2.940 749,974 -0.06(-2.00%)
Nov 25, 2009 2.940 3.050 2.900 3.000 529,554 +0.11(+3.81%)
Nov 24, 2009 2.780 2.890 2.730 2.890 269,077 +0.14(+5.09%)
Nov 23, 2009 2.850 2.890 2.730 2.750 541,494 +0.00(+0.00%)
Nov 20, 2009 2.740 2.770 2.630 2.750 676,016 -0.07(-2.48%)
Nov 19, 2009 2.860 2.930 2.770 2.820 469,534 -0.15(-5.05%)
Nov 18, 2009 2.980 3.060 2.850 2.970 714,175 -0.01(-0.34%)
Nov 17, 2009 2.980 2.980 2.850 2.980 357,294 +0.02(+0.68%)
Nov 16, 2009 3.060 3.140 2.950 2.960 673,770 -0.09(-2.95%)
Nov 13, 2009 2.870 3.060 2.820 3.050 849,331 +0.13(+4.45%)
Nov 12, 2009 2.960 3.000 2.880 2.920 446,874 -0.07(-2.34%)
Nov 11, 2009 3.130 3.130 2.980 2.990 648,018 -0.11(-3.55%)
Nov 10, 2009 2.890 3.100 2.850 3.100 392,014 +0.15(+5.08%)
Nov 09, 2009 3.000 3.100 2.920 2.950 936,480 +0.08(+2.79%)
Nov 06, 2009 2.880 3.100 2.860 2.870 990,068 +0.05(+1.77%)
Nov 05, 2009 2.920 2.930 2.780 2.820 712,290 -0.07(-2.42%)
Nov 04, 2009 2.980 3.040 2.840 2.890 1,141,489 +0.02(+0.70%)
Nov 03, 2009 2.560 2.930 2.560 2.870 1,087,867 +0.26(+9.96%)
Nov 02, 2009 2.630 2.770 2.550 2.610 770,887 -0.06(-2.25%)
Oct 30, 2009 2.690 2.720 2.490 2.670 903,629 -0.04(-1.48%)
Oct 29, 2009 2.600 2.760 2.600 2.710 1,299,656 +0.12(+4.64%)
Oct 28, 2009 2.760 2.770 2.440 2.590 1,770,693 -0.16(-5.82%)
Oct 27, 2009 2.900 2.930 2.700 2.750 1,174,746 -0.10(-3.51%)
Oct 26, 2009 3.100 3.150 2.750 2.850 1,347,631 -0.25(-8.06%)
Oct 23, 2009 3.090 3.110 3.010 3.100 1,028,134 +0.06(+1.97%)
Oct 22, 2009 3.050 3.420 3.010 3.040 2,627,549 -0.06(-1.94%)
Oct 21, 2009 2.830 3.400 2.830 3.100 2,137,276 +0.27(+9.54%)
Oct 20, 2009 2.790 2.880 2.789 2.830 662,529 -0.12(-4.07%)
Oct 19, 2009 2.910 3.000 2.820 2.950 709,455 +0.05(+1.72%)
Oct 16, 2009 2.690 2.930 2.690 2.900 672,755 +0.12(+4.32%)
Oct 15, 2009 2.700 2.790 2.640 2.780 813,337 +0.05(+1.83%)
Oct 14, 2009 2.890 2.930 2.730 2.730 1,032,852 -0.19(-6.51%)
Oct 13, 2009 2.990 3.000 2.820 2.920 1,065,263 +0.10(+3.55%)
Oct 12, 2009 2.860 2.940 2.720 2.820 719,103 -0.06(-2.08%)
Oct 09, 2009 2.770 2.900 2.730 2.880 1,431,245 -0.01(-0.35%)
Oct 08, 2009 2.620 3.000 2.620 2.890 2,422,588 +0.27(+10.31%)
Oct 07, 2009 2.490 2.680 2.420 2.620 2,058,749 +0.12(+4.80%)
Oct 06, 2009 2.210 2.500 2.210 2.500 1,771,399 +0.32(+14.68%)
Oct 05, 2009 1.900 2.180 1.900 2.180 555,055 +0.23(+11.79%)
Oct 02, 2009 1.850 2.020 1.810 1.950 694,895 +0.03(+1.56%)
Oct 01, 2009 2.060 2.080 1.900 1.920 593,888 -0.14(-6.80%)
Sep 30, 2009 2.090 2.090 1.980 2.060 496,161 +0.02(+0.98%)
Sep 29, 2009 2.030 2.090 1.970 2.040 482,783 +0.01(+0.49%)
Sep 28, 2009 1.990 2.120 1.860 2.030 458,050 +0.11(+5.73%)
Sep 25, 2009 1.930 1.960 1.860 1.920 503,719 -0.05(-2.54%)
Sep 24, 2009 2.140 2.150 1.900 1.970 870,442 -0.17(-7.94%)
Sep 23, 2009 2.030 2.200 2.030 2.140 757,875 +0.06(+2.88%)
Sep 22, 2009 2.290 2.290 2.060 2.080 636,981 +0.01(+0.42%)
Sep 21, 2009 1.970 2.180 1.950 2.071 752,667 +0.04(+2.03%)
Sep 18, 2009 2.040 2.180 1.950 2.030 2,576,475 -0.04(-1.93%)
Sep 17, 2009 2.230 2.270 2.010 2.070 1,393,654 -0.15(-6.75%)
Sep 16, 2009 2.180 2.300 2.170 2.220 1,125,367 +0.11(+5.21%)
Sep 15, 2009 2.010 2.140 2.000 2.110 510,013 +0.09(+4.46%)
Sep 14, 2009 1.990 2.120 1.950 2.020 621,719 +0.03(+1.51%)
Sep 11, 2009 1.960 2.130 1.950 1.990 700,711 +0.02(+1.02%)
Sep 10, 2009 1.890 1.990 1.710 1.970 645,735 +0.08(+4.23%)
Sep 09, 2009 1.940 2.020 1.850 1.890 521,051 -0.05(-2.58%)
Sep 08, 2009 2.050 2.120 1.920 1.940 930,801 -0.07(-3.48%)
Sep 04, 2009 1.990 2.030 1.900 2.010 670,543 +0.03(+1.52%)
Sep 03, 2009 1.880 1.990 1.810 1.980 1,124,405 +0.15(+8.20%)
Sep 02, 2009 1.650 1.870 1.610 1.830 816,258 +0.22(+13.66%)
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.