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 (%)
May 31, 2012 3.670 3.670 3.350 3.550 467,286 -0.05(-1.39%)
May 30, 2012 3.300 3.640 3.210 3.600 701,555 +0.24(+7.14%)
May 29, 2012 3.430 3.430 3.290 3.360 475,696 +0.00(+0.00%)
May 25, 2012 3.340 3.430 3.290 3.360 280,082 +0.02(+0.60%)
May 24, 2012 3.410 3.450 3.250 3.340 493,618 -0.06(-1.76%)
May 23, 2012 3.100 3.420 2.980 3.400 682,563 +0.27(+8.63%)
May 22, 2012 3.100 3.250 3.030 3.130 625,576 -0.01(-0.32%)
May 21, 2012 3.040 3.140 2.970 3.140 338,728 +0.12(+3.97%)
May 18, 2012 3.060 3.120 2.911 3.020 488,482 +0.04(+1.34%)
May 17, 2012 2.790 3.020 2.770 2.980 1,011,570 +0.29(+10.78%)
May 16, 2012 2.910 2.950 2.680 2.690 680,292 -0.15(-5.28%)
May 15, 2012 3.200 3.240 2.820 2.840 812,941 -0.33(-10.41%)
May 14, 2012 3.200 3.340 3.150 3.170 592,951 -0.08(-2.46%)
May 11, 2012 3.350 3.410 3.220 3.250 402,253 -0.14(-4.13%)
May 10, 2012 3.470 3.470 3.270 3.390 495,281 +0.01(+0.30%)
May 09, 2012 3.280 3.450 3.280 3.380 761,743 +0.15(+4.64%)
May 08, 2012 3.300 3.340 3.170 3.230 407,841 -0.15(-4.44%)
May 07, 2012 3.450 3.450 3.250 3.380 403,669 -0.04(-1.17%)
May 04, 2012 3.480 3.630 3.400 3.420 447,849 -0.08(-2.29%)
May 03, 2012 3.670 3.680 3.390 3.500 464,240 -0.20(-5.41%)
May 02, 2012 3.670 3.720 3.550 3.700 328,975 +0.00(+0.00%)
May 01, 2012 3.660 3.770 3.610 3.700 298,558 +0.06(+1.65%)
Apr 30, 2012 3.480 3.680 3.395 3.640 299,751 +0.11(+3.12%)
Apr 27, 2012 3.370 3.540 3.330 3.530 314,016 +0.16(+4.75%)
Apr 26, 2012 3.260 3.380 3.190 3.370 353,114 +0.17(+5.31%)
Apr 25, 2012 3.230 3.260 3.150 3.200 380,051 +0.02(+0.63%)
Apr 24, 2012 3.360 3.390 3.180 3.180 433,390 -0.15(-4.50%)
Apr 23, 2012 3.270 3.350 3.220 3.330 498,242 -0.01(-0.30%)
Apr 20, 2012 3.460 3.487 3.320 3.340 260,237 -0.10(-2.91%)
Apr 19, 2012 3.600 3.670 3.440 3.440 228,866 -0.13(-3.64%)
Apr 18, 2012 3.580 3.660 3.470 3.570 294,464 -0.06(-1.65%)
Apr 17, 2012 3.580 3.720 3.560 3.630 323,403 +0.01(+0.28%)
Apr 16, 2012 3.630 3.650 3.520 3.620 346,146 -0.05(-1.36%)
Apr 13, 2012 3.640 3.700 3.530 3.670 317,328 -0.01(-0.27%)
Apr 12, 2012 3.500 3.690 3.500 3.680 435,956 +0.19(+5.44%)
Apr 11, 2012 3.590 3.670 3.420 3.490 292,797 -0.04(-1.13%)
Apr 10, 2012 3.340 3.570 3.320 3.530 588,385 +0.18(+5.37%)
Apr 09, 2012 3.370 3.450 3.280 3.350 333,582 +0.00(+0.00%)
Apr 05, 2012 3.500 3.520 3.320 3.350 415,001 -0.12(-3.46%)
Apr 04, 2012 3.600 3.610 3.370 3.470 494,669 -0.17(-4.67%)
Apr 03, 2012 3.790 3.799 3.540 3.640 408,933 -0.16(-4.21%)
Apr 02, 2012 3.740 3.850 3.650 3.800 477,790 +0.12(+3.26%)
Mar 30, 2012 3.710 3.770 3.660 3.680 430,745 +0.01(+0.27%)
Mar 29, 2012 3.540 3.710 3.530 3.670 333,132 +0.11(+3.09%)
Mar 28, 2012 3.700 3.700 3.490 3.560 575,264 -0.15(-4.04%)
Mar 27, 2012 3.830 3.890 3.630 3.710 623,987 -0.07(-1.85%)
Mar 26, 2012 3.630 3.790 3.600 3.780 913,313 +0.24(+6.78%)
Mar 23, 2012 3.200 3.550 3.200 3.540 766,639 +0.29(+8.92%)
Mar 22, 2012 3.310 3.390 3.120 3.250 1,745,473 -0.12(-3.56%)
Mar 21, 2012 3.550 3.650 3.370 3.370 1,034,736 -0.14(-3.99%)
Mar 20, 2012 3.480 3.610 3.400 3.510 1,546,963 +0.00(+0.00%)
Mar 19, 2012 3.440 3.600 3.440 3.510 1,312,921 +0.12(+3.54%)
Mar 16, 2012 3.270 3.460 3.210 3.390 4,009,229 +0.12(+3.67%)
Mar 15, 2012 3.480 3.480 3.260 3.270 1,171,824 -0.23(-6.57%)
Mar 14, 2012 3.710 3.730 3.400 3.500 2,150,263 -0.26(-6.91%)
Mar 13, 2012 3.800 3.870 3.730 3.760 556,432 -0.04(-1.05%)
Mar 12, 2012 3.900 3.920 3.790 3.800 491,085 -0.07(-1.81%)
Mar 09, 2012 3.890 3.950 3.850 3.870 339,210 -0.01(-0.26%)
Mar 08, 2012 3.990 4.010 3.880 3.880 450,799 -0.05(-1.27%)
Mar 07, 2012 3.910 3.960 3.810 3.930 524,616 +0.03(+0.77%)
Mar 06, 2012 3.830 3.930 3.760 3.900 678,842 -0.13(-3.23%)
Mar 05, 2012 4.010 4.030 3.850 4.030 734,458 -0.04(-0.98%)
Mar 02, 2012 4.080 4.140 4.000 4.070 621,650 -0.05(-1.21%)
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.