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, 2007 2.060 2.260 2.060 2.250 139,700 +0.20(+9.76%)
May 30, 2007 2.110 2.110 2.010 2.050 46,200 -0.05(-2.38%)
May 29, 2007 2.070 2.150 1.980 2.100 193,200 -0.02(-0.94%)
May 25, 2007 2.030 2.120 2.010 2.120 102,500 +0.02(+0.95%)
May 24, 2007 2.170 2.250 2.040 2.100 214,000 -0.08(-3.67%)
May 23, 2007 1.950 2.220 1.950 2.180 357,100 +0.23(+11.79%)
May 22, 2007 1.950 1.980 1.920 1.950 115,600 +0.01(+0.52%)
May 21, 2007 1.980 2.040 1.930 1.940 158,700 -0.04(-2.02%)
May 18, 2007 2.040 2.041 1.960 1.980 110,200 -0.01(-0.50%)
May 17, 2007 1.990 2.050 1.939 1.990 215,500 -0.04(-1.97%)
May 16, 2007 2.010 2.080 1.930 2.030 226,400 -0.01(-0.49%)
May 15, 2007 1.970 2.100 1.930 2.040 116,600 +0.07(+3.55%)
May 14, 2007 2.070 2.070 1.960 1.970 179,000 -0.07(-3.44%)
May 11, 2007 2.090 2.120 2.040 2.040 112,900 +0.00(+0.00%)
May 10, 2007 2.060 2.080 2.020 2.040 145,000 -0.05(-2.39%)
May 09, 2007 2.160 2.190 2.080 2.090 108,400 -0.08(-3.69%)
May 08, 2007 2.150 2.180 2.080 2.170 120,600 -0.01(-0.46%)
May 07, 2007 2.130 2.260 2.130 2.180 276,400 +0.01(+0.46%)
May 04, 2007 2.210 2.240 2.100 2.170 213,600 -0.04(-1.81%)
May 03, 2007 2.010 2.220 2.010 2.210 453,500 +0.22(+11.06%)
May 02, 2007 1.910 2.040 1.900 1.990 221,300 +0.05(+2.58%)
May 01, 2007 1.900 1.940 1.870 1.940 77,400 +0.02(+1.04%)
Apr 30, 2007 1.940 1.950 1.900 1.920 50,100 -0.02(-1.03%)
Apr 27, 2007 1.860 1.960 1.860 1.940 237,700 +0.07(+3.74%)
Apr 26, 2007 1.860 1.890 1.840 1.870 144,156 -0.03(-1.58%)
Apr 25, 2007 1.890 1.930 1.870 1.900 110,300 +0.01(+0.53%)
Apr 24, 2007 1.940 1.940 1.890 1.890 143,000 -0.06(-3.08%)
Apr 23, 2007 1.940 1.970 1.910 1.950 156,300 +0.01(+0.52%)
Apr 20, 2007 1.860 1.940 1.860 1.940 220,400 +0.09(+4.86%)
Apr 19, 2007 1.900 1.900 1.830 1.850 317,000 -0.08(-4.15%)
Apr 18, 2007 2.000 2.010 1.890 1.930 630,000 -0.10(-4.93%)
Apr 17, 2007 2.070 2.070 1.960 2.030 257,300 -0.04(-1.93%)
Apr 16, 2007 2.100 2.150 2.030 2.070 259,800 -0.04(-1.85%)
Apr 13, 2007 2.090 2.130 2.060 2.109 139,500 +0.03(+1.39%)
Apr 12, 2007 2.020 2.080 2.020 2.080 62,600 +0.01(+0.48%)
Apr 11, 2007 2.110 2.120 2.040 2.070 141,500 -0.04(-1.90%)
Apr 10, 2007 2.130 2.140 2.100 2.110 226,300 +0.01(+0.48%)
Apr 09, 2007 2.170 2.200 2.100 2.100 176,000 -0.04(-1.87%)
Apr 05, 2007 2.150 2.160 2.110 2.140 176,100 +0.03(+1.42%)
Apr 04, 2007 2.100 2.180 2.080 2.110 240,900 +0.03(+1.44%)
Apr 03, 2007 1.980 2.080 1.960 2.080 262,200 +0.12(+6.12%)
Apr 02, 2007 2.030 2.030 1.880 1.960 481,200 -0.14(-6.67%)
Mar 30, 2007 2.120 2.120 2.070 2.100 178,200 -0.02(-0.94%)
Mar 29, 2007 2.120 2.160 2.080 2.120 73,300 -0.02(-0.93%)
Mar 28, 2007 2.160 2.160 2.120 2.140 46,300 -0.02(-0.93%)
Mar 27, 2007 2.150 2.170 2.130 2.160 32,600 +0.00(+0.00%)
Mar 26, 2007 2.190 2.228 2.150 2.160 91,700 -0.03(-1.37%)
Mar 23, 2007 2.220 2.220 2.150 2.190 80,200 -0.01(-0.45%)
Mar 22, 2007 2.150 2.200 2.140 2.200 133,600 +0.07(+3.29%)
Mar 21, 2007 2.100 2.170 2.060 2.130 118,400 +0.03(+1.43%)
Mar 20, 2007 2.100 2.100 2.070 2.100 52,000 +0.04(+1.94%)
Mar 19, 2007 2.120 2.120 2.040 2.060 99,600 -0.09(-4.19%)
Mar 16, 2007 2.130 2.190 2.080 2.150 162,500 +0.01(+0.47%)
Mar 15, 2007 2.040 2.140 2.000 2.140 345,200 +0.08(+3.88%)
Mar 14, 2007 2.060 2.060 1.940 2.060 402,200 -0.01(-0.48%)
Mar 13, 2007 2.020 2.090 2.000 2.070 243,700 +0.05(+2.48%)
Mar 12, 2007 2.040 2.050 2.020 2.020 75,200 -0.05(-2.42%)
Mar 09, 2007 2.100 2.111 2.040 2.070 92,600 +0.00(+0.00%)
Mar 08, 2007 2.090 2.090 2.030 2.070 119,800 +0.03(+1.47%)
Mar 07, 2007 1.960 2.100 1.960 2.040 261,600 +0.05(+2.51%)
Mar 06, 2007 1.950 2.000 1.940 1.990 145,600 +0.08(+4.19%)
Mar 05, 2007 1.870 1.930 1.820 1.910 291,700 +0.01(+0.53%)
Mar 02, 2007 1.920 1.980 1.900 1.900 267,200 -0.05(-2.56%)
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.