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 28, 2014 4.130 4.130 3.970 3.970 204,312 -0.25(-5.92%)
Nov 26, 2014 4.130 4.220 4.220 4.220 439,500 +0.07(+1.69%)
Nov 25, 2014 4.280 4.320 4.125 4.150 293,368 -0.12(-2.81%)
Nov 24, 2014 4.190 4.340 4.140 4.270 802,470 +0.08(+1.91%)
Nov 21, 2014 4.260 4.290 4.090 4.190 524,099 +0.03(+0.72%)
Nov 20, 2014 3.790 4.510 3.620 4.160 2,505,063 +0.41(+10.93%)
Nov 19, 2014 3.770 3.830 3.720 3.750 516,582 -0.04(-1.06%)
Nov 18, 2014 3.770 3.830 3.730 3.790 931,667 +0.05(+1.34%)
Nov 17, 2014 3.620 3.750 3.580 3.740 738,160 +0.12(+3.31%)
Nov 14, 2014 3.550 3.650 3.490 3.620 867,925 +0.07(+1.97%)
Nov 13, 2014 3.610 3.630 3.485 3.550 370,691 -0.03(-0.84%)
Nov 12, 2014 3.570 3.640 3.540 3.580 359,926 +0.04(+1.13%)
Nov 11, 2014 3.480 3.580 3.400 3.540 224,120 +0.10(+2.91%)
Nov 10, 2014 3.430 3.470 3.370 3.440 525,994 -0.01(-0.29%)
Nov 07, 2014 3.310 3.450 3.280 3.450 538,825 +0.19(+5.83%)
Nov 06, 2014 3.300 3.330 3.250 3.260 300,242 -0.06(-1.81%)
Nov 05, 2014 3.250 3.350 3.230 3.320 610,682 +0.00(+0.00%)
Nov 04, 2014 3.300 3.420 3.210 3.320 468,550 +0.00(+0.00%)
Nov 03, 2014 3.400 3.430 3.320 3.320 338,203 -0.07(-2.06%)
Oct 31, 2014 3.170 3.420 3.170 3.390 812,150 +0.08(+2.42%)
Oct 30, 2014 3.430 3.430 3.230 3.310 747,095 -0.14(-4.06%)
Oct 29, 2014 3.500 3.580 3.430 3.450 164,420 -0.05(-1.43%)
Oct 28, 2014 3.410 3.500 3.390 3.500 80,442 +0.09(+2.64%)
Oct 27, 2014 3.410 3.450 3.360 3.410 203,912 -0.04(-1.16%)
Oct 24, 2014 3.460 3.510 3.420 3.450 75,753 +0.01(+0.29%)
Oct 23, 2014 3.400 3.470 3.380 3.440 122,147 +0.04(+1.18%)
Oct 22, 2014 3.490 3.550 3.400 3.400 121,540 -0.10(-2.86%)
Oct 21, 2014 3.500 3.550 3.500 3.500 175,272 +0.03(+0.86%)
Oct 20, 2014 3.450 3.520 3.410 3.470 158,468 +0.04(+1.17%)
Oct 17, 2014 3.450 3.490 3.410 3.430 83,953 +0.02(+0.59%)
Oct 16, 2014 3.380 3.470 3.310 3.410 98,771 +0.01(+0.29%)
Oct 15, 2014 3.460 3.520 3.370 3.400 121,538 -0.05(-1.45%)
Oct 14, 2014 3.520 3.550 3.420 3.450 106,215 -0.11(-3.09%)
Oct 13, 2014 3.490 3.560 3.450 3.560 94,750 +0.11(+3.19%)
Oct 10, 2014 3.490 3.540 3.430 3.450 336,096 -0.06(-1.71%)
Oct 09, 2014 3.530 3.570 3.420 3.510 252,912 -0.03(-0.85%)
Oct 08, 2014 3.450 3.580 3.340 3.540 190,937 +0.12(+3.51%)
Oct 07, 2014 3.550 3.550 3.400 3.420 129,895 -0.09(-2.56%)
Oct 06, 2014 3.470 3.570 3.470 3.510 136,638 +0.04(+1.15%)
Oct 03, 2014 3.500 3.540 3.460 3.470 130,012 -0.10(-2.80%)
Oct 02, 2014 3.590 3.590 3.410 3.570 279,778 -0.02(-0.56%)
Oct 01, 2014 3.630 3.700 3.550 3.590 203,069 -0.02(-0.55%)
Sep 30, 2014 3.660 3.660 3.580 3.610 120,321 -0.05(-1.37%)
Sep 29, 2014 3.630 3.700 3.600 3.660 127,595 +0.00(+0.00%)
Sep 26, 2014 3.650 3.660 3.600 3.660 261,885 -0.04(-1.08%)
Sep 25, 2014 3.700 3.751 3.650 3.700 152,336 -0.04(-1.07%)
Sep 24, 2014 3.680 3.780 3.630 3.740 190,789 +0.04(+1.08%)
Sep 23, 2014 3.700 3.738 3.640 3.700 555,003 +0.06(+1.65%)
Sep 22, 2014 3.820 3.820 3.620 3.640 590,443 -0.17(-4.46%)
Sep 19, 2014 3.870 3.870 3.750 3.810 514,238 -0.08(-2.06%)
Sep 18, 2014 3.960 3.970 3.836 3.890 201,397 -0.06(-1.52%)
Sep 17, 2014 3.950 4.030 3.930 3.950 225,080 -0.01(-0.25%)
Sep 16, 2014 3.920 4.000 3.830 3.960 195,639 +0.03(+0.76%)
Sep 15, 2014 4.020 4.020 3.860 3.930 306,292 -0.06(-1.50%)
Sep 12, 2014 3.980 4.040 3.940 3.990 575,793 -0.06(-1.48%)
Sep 11, 2014 3.890 4.070 3.860 4.050 798,688 +0.10(+2.53%)
Sep 10, 2014 3.950 3.960 3.870 3.950 472,967 -0.01(-0.25%)
Sep 09, 2014 4.040 4.040 3.913 3.960 418,942 -0.11(-2.70%)
Sep 08, 2014 4.170 4.180 4.010 4.070 519,807 -0.16(-3.78%)
Sep 05, 2014 4.270 4.300 4.170 4.230 549,930 +0.00(+0.00%)
Sep 04, 2014 4.170 4.280 4.170 4.230 441,065 +0.10(+2.42%)
Sep 03, 2014 4.150 4.170 4.120 4.130 137,728 +0.03(+0.73%)
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.