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, 2012 4.190 4.190 4.000 4.050 435,216 -0.19(-4.48%)
Nov 29, 2012 4.270 4.310 4.200 4.240 247,085 -0.03(-0.70%)
Nov 28, 2012 4.120 4.275 4.080 4.270 259,712 +0.04(+0.95%)
Nov 27, 2012 4.370 4.380 4.220 4.230 315,636 -0.13(-2.98%)
Nov 26, 2012 4.420 4.420 4.330 4.360 176,003 -0.07(-1.58%)
Nov 23, 2012 4.300 4.480 4.240 4.430 184,748 +0.16(+3.75%)
Nov 21, 2012 4.260 4.330 4.240 4.270 237,985 +0.02(+0.47%)
Nov 20, 2012 4.280 4.350 4.240 4.250 169,814 -0.06(-1.39%)
Nov 19, 2012 4.190 4.350 4.130 4.310 320,754 +0.28(+6.95%)
Nov 16, 2012 4.030 4.090 3.930 4.030 297,540 +0.01(+0.25%)
Nov 15, 2012 4.140 4.280 3.900 4.020 830,986 -0.29(-6.73%)
Nov 14, 2012 4.660 4.690 4.290 4.310 617,220 -0.35(-7.51%)
Nov 13, 2012 4.670 4.715 4.600 4.660 454,134 -0.04(-0.85%)
Nov 12, 2012 4.710 4.800 4.670 4.700 279,634 +0.00(+0.00%)
Nov 09, 2012 4.700 4.740 4.600 4.700 740,762 -0.03(-0.63%)
Nov 08, 2012 4.750 4.840 4.700 4.730 690,618 +0.02(+0.42%)
Nov 07, 2012 4.760 4.980 4.600 4.710 1,586,791 -0.05(-1.05%)
Nov 06, 2012 4.780 4.790 4.680 4.760 340,467 +0.06(+1.28%)
Nov 05, 2012 4.690 4.720 4.621 4.700 608,207 +0.01(+0.21%)
Nov 02, 2012 4.710 4.760 4.600 4.690 552,623 -0.05(-1.05%)
Nov 01, 2012 4.750 4.830 4.720 4.740 251,808 -0.06(-1.25%)
Oct 31, 2012 4.660 4.800 4.660 4.800 322,659 +0.08(+1.69%)
Oct 26, 2012 4.680 4.720 4.720 4.720 320,100 -0.09(-1.87%)
Oct 25, 2012 4.800 4.880 4.720 4.810 298,496 +0.08(+1.69%)
Oct 24, 2012 4.760 4.810 4.660 4.730 453,567 +0.01(+0.21%)
Oct 23, 2012 4.650 4.740 4.590 4.720 600,779 +0.04(+0.85%)
Oct 19, 2012 4.710 4.770 4.600 4.680 369,754 -0.07(-1.47%)
Oct 18, 2012 4.850 4.880 4.740 4.750 740,241 -0.15(-3.06%)
Oct 17, 2012 4.780 4.920 4.740 4.900 312,459 +0.15(+3.16%)
Oct 16, 2012 4.590 4.760 4.550 4.750 602,806 +0.16(+3.49%)
Oct 15, 2012 4.600 4.680 4.470 4.590 1,358,918 -0.04(-0.86%)
Oct 12, 2012 4.720 4.750 4.610 4.630 327,618 -0.11(-2.32%)
Oct 11, 2012 4.560 4.770 4.550 4.740 430,877 +0.21(+4.64%)
Oct 10, 2012 4.570 4.580 4.410 4.530 584,701 -0.08(-1.74%)
Oct 09, 2012 4.780 4.810 4.579 4.610 545,166 -0.11(-2.33%)
Oct 08, 2012 4.800 4.880 4.650 4.720 226,070 -0.08(-1.67%)
Oct 05, 2012 4.870 4.910 4.800 4.800 256,793 -0.08(-1.64%)
Oct 04, 2012 4.730 4.900 4.720 4.880 362,452 +0.23(+4.95%)
Oct 03, 2012 4.690 4.700 4.630 4.650 316,700 -0.05(-1.06%)
Oct 02, 2012 4.700 4.720 4.630 4.700 219,363 +0.02(+0.43%)
Oct 01, 2012 4.750 4.790 4.630 4.680 307,144 -0.02(-0.43%)
Sep 28, 2012 4.700 4.760 4.620 4.700 433,270 -0.02(-0.42%)
Sep 27, 2012 4.520 4.720 4.430 4.720 574,531 +0.30(+6.79%)
Sep 26, 2012 4.460 4.460 4.280 4.420 906,806 -0.08(-1.78%)
Sep 25, 2012 4.610 4.630 4.350 4.500 975,754 -0.08(-1.75%)
Sep 24, 2012 4.670 4.740 4.560 4.580 876,434 -0.38(-7.66%)
Sep 21, 2012 4.920 4.970 4.800 4.960 4,632,140 +0.08(+1.64%)
Sep 20, 2012 4.690 4.910 4.670 4.880 1,249,580 +0.12(+2.52%)
Sep 19, 2012 4.640 4.760 4.590 4.760 661,948 +0.14(+3.03%)
Sep 18, 2012 4.510 4.655 4.450 4.620 999,373 +0.10(+2.21%)
Sep 17, 2012 4.520 4.540 4.430 4.520 786,299 +0.04(+0.89%)
Sep 14, 2012 4.620 4.750 4.270 4.480 1,835,890 -0.18(-3.86%)
Sep 13, 2012 4.560 4.660 4.290 4.660 1,085,481 +0.11(+2.42%)
Sep 12, 2012 4.660 4.680 4.410 4.550 629,220 -0.04(-0.87%)
Sep 11, 2012 4.570 4.660 4.550 4.590 413,135 +0.12(+2.68%)
Sep 10, 2012 4.610 4.700 4.470 4.470 699,627 -0.17(-3.66%)
Sep 07, 2012 4.640 4.740 4.590 4.640 790,116 +0.10(+2.20%)
Sep 06, 2012 4.440 4.620 4.440 4.540 703,449 +0.11(+2.48%)
Sep 05, 2012 4.210 4.440 4.150 4.430 661,478 +0.24(+5.73%)
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.