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 (%)
Sep 30, 2015 2.850 3.011 2.850 2.900 187,745 +0.07(+2.47%)
Sep 29, 2015 2.880 2.900 2.830 2.830 100,537 +0.01(+0.35%)
Sep 28, 2015 2.840 2.860 2.800 2.820 109,350 -0.10(-3.42%)
Sep 25, 2015 2.920 2.950 2.910 2.920 66,114 -0.02(-0.68%)
Sep 24, 2015 2.900 3.005 2.870 2.940 137,712 +0.10(+3.52%)
Sep 23, 2015 2.890 2.910 2.830 2.840 74,098 -0.02(-0.70%)
Sep 22, 2015 2.890 2.920 2.820 2.860 124,440 -0.08(-2.72%)
Sep 21, 2015 3.000 3.000 2.930 2.940 130,254 +0.01(+0.34%)
Sep 18, 2015 3.050 3.080 2.920 2.930 175,969 -0.09(-2.98%)
Sep 17, 2015 3.010 3.060 2.950 3.020 114,514 -0.01(-0.33%)
Sep 16, 2015 3.000 3.090 2.980 3.030 117,896 +0.06(+2.02%)
Sep 15, 2015 2.880 3.015 2.860 2.970 117,511 +0.06(+2.06%)
Sep 14, 2015 2.890 2.920 2.800 2.910 176,383 -0.01(-0.34%)
Sep 11, 2015 2.940 2.950 2.880 2.920 87,948 -0.04(-1.35%)
Sep 10, 2015 3.050 3.060 2.920 2.960 91,849 -0.06(-1.99%)
Sep 09, 2015 2.890 3.050 2.890 3.020 190,872 +0.11(+3.78%)
Sep 08, 2015 2.850 2.970 2.810 2.910 143,897 +0.13(+4.68%)
Sep 04, 2015 2.760 2.780 2.780 2.780 133,400 +0.00(+0.00%)
Sep 03, 2015 2.750 2.880 2.750 2.780 171,415 +0.00(+0.00%)
Sep 02, 2015 2.820 2.840 2.730 2.780 216,225 -0.02(-0.71%)
Sep 01, 2015 3.000 3.010 2.790 2.800 472,512 -0.21(-6.98%)
Aug 31, 2015 2.860 3.020 2.860 3.010 227,241 +0.09(+3.08%)
Aug 28, 2015 2.880 2.950 2.840 2.920 179,548 +0.06(+2.10%)
Aug 27, 2015 2.740 2.860 2.740 2.860 297,387 +0.16(+5.93%)
Aug 26, 2015 2.740 2.760 2.680 2.700 144,745 -0.06(-2.17%)
Aug 25, 2015 2.810 2.810 2.730 2.760 314,649 -0.01(-0.36%)
Aug 24, 2015 2.670 2.810 2.570 2.770 316,536 +0.00(+0.00%)
Aug 21, 2015 2.910 2.920 2.740 2.770 282,893 -0.12(-4.15%)
Aug 20, 2015 2.860 2.930 2.770 2.890 155,967 +0.09(+3.21%)
Aug 19, 2015 2.820 2.820 2.760 2.800 230,079 +0.01(+0.36%)
Aug 18, 2015 2.860 2.880 2.770 2.790 350,225 -0.12(-4.12%)
Aug 17, 2015 3.010 3.010 2.880 2.910 170,244 -0.05(-1.69%)
Aug 14, 2015 2.960 2.990 2.930 2.960 88,871 +0.02(+0.68%)
Aug 13, 2015 3.000 3.038 2.910 2.940 223,186 -0.13(-4.23%)
Aug 12, 2015 3.020 3.070 2.960 3.070 170,900 +0.11(+3.72%)
Aug 11, 2015 3.110 3.110 2.920 2.960 244,553 -0.13(-4.21%)
Aug 10, 2015 3.010 3.120 2.970 3.090 135,444 +0.11(+3.69%)
Aug 07, 2015 3.020 3.080 2.970 2.980 129,311 -0.01(-0.33%)
Aug 06, 2015 3.050 3.050 2.990 2.990 167,707 -0.05(-1.64%)
Aug 05, 2015 3.180 3.200 3.000 3.040 451,908 -0.13(-4.10%)
Aug 04, 2015 3.260 3.260 3.130 3.170 128,749 -0.04(-1.25%)
Aug 03, 2015 3.250 3.290 3.200 3.210 107,051 +0.01(+0.31%)
Jul 31, 2015 3.430 3.430 3.180 3.200 483,379 -0.23(-6.71%)
Jul 30, 2015 3.400 3.460 3.340 3.430 110,628 +0.02(+0.59%)
Jul 29, 2015 3.410 3.410 3.330 3.410 211,705 +0.03(+0.89%)
Jul 28, 2015 3.340 3.400 3.290 3.380 167,997 +0.07(+2.11%)
Jul 27, 2015 3.290 3.310 3.230 3.310 326,264 +0.02(+0.61%)
Jul 24, 2015 3.210 3.290 3.160 3.290 322,563 +0.03(+0.92%)
Jul 23, 2015 3.330 3.330 3.210 3.260 130,539 -0.04(-1.21%)
Jul 22, 2015 3.360 3.360 3.300 3.300 105,180 -0.08(-2.37%)
Jul 21, 2015 3.350 3.400 3.280 3.380 152,741 +0.07(+2.11%)
Jul 20, 2015 3.410 3.430 3.280 3.310 185,038 -0.15(-4.34%)
Jul 17, 2015 3.520 3.560 3.460 3.460 76,738 -0.09(-2.54%)
Jul 16, 2015 3.600 3.610 3.550 3.550 50,369 -0.02(-0.56%)
Jul 15, 2015 3.600 3.630 3.550 3.570 58,224 -0.03(-0.83%)
Jul 14, 2015 3.560 3.660 3.560 3.600 54,590 +0.04(+1.12%)
Jul 13, 2015 3.540 3.580 3.480 3.560 89,276 +0.01(+0.28%)
Jul 10, 2015 3.580 3.580 3.510 3.550 107,526 +0.02(+0.57%)
Jul 09, 2015 3.520 3.600 3.470 3.530 177,098 -0.01(-0.28%)
Jul 08, 2015 3.570 3.630 3.479 3.540 96,145 -0.07(-1.94%)
Jul 07, 2015 3.600 3.610 3.430 3.610 140,556 -0.05(-1.37%)
Jul 06, 2015 3.690 3.690 3.611 3.660 97,586 -0.08(-2.14%)
Jul 02, 2015 3.760 3.740 3.740 3.740 56,000 -0.02(-0.53%)
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.