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, 2013 3.800 3.820 3.540 3.640 1,023,400 -0.19(-4.96%)
May 30, 2013 3.520 3.850 3.500 3.830 1,694,383 +0.36(+10.37%)
May 29, 2013 3.420 3.490 3.360 3.470 846,494 +0.09(+2.66%)
May 28, 2013 3.440 3.480 3.350 3.380 361,955 -0.03(-0.88%)
May 24, 2013 3.470 3.530 3.370 3.410 619,015 -0.10(-2.85%)
May 23, 2013 3.600 3.600 3.450 3.510 573,699 -0.03(-0.85%)
May 22, 2013 3.520 3.640 3.410 3.540 1,213,063 +0.02(+0.57%)
May 21, 2013 3.460 3.520 3.380 3.520 944,256 -0.15(-4.09%)
May 20, 2013 3.300 3.710 3.290 3.670 893,321 +0.37(+11.21%)
May 17, 2013 3.430 3.470 3.280 3.300 748,671 -0.19(-5.44%)
May 16, 2013 3.440 3.550 3.330 3.490 887,273 +0.00(+0.00%)
May 15, 2013 3.550 3.580 3.440 3.490 930,950 -0.19(-5.16%)
May 13, 2013 3.630 3.735 3.560 3.680 536,526 +0.03(+0.82%)
May 10, 2013 3.590 3.690 3.530 3.650 575,208 -0.03(-0.82%)
May 09, 2013 3.620 3.780 3.580 3.680 644,018 +0.02(+0.55%)
May 08, 2013 3.530 3.660 3.530 3.660 729,086 +0.16(+4.57%)
May 07, 2013 3.600 3.620 3.490 3.500 685,434 -0.17(-4.63%)
May 06, 2013 3.680 3.690 3.590 3.670 274,257 +0.00(+0.00%)
May 03, 2013 3.670 3.790 3.640 3.670 618,945 +0.03(+0.82%)
May 02, 2013 3.740 3.780 3.640 3.640 296,285 -0.09(-2.41%)
May 01, 2013 3.660 3.750 3.600 3.730 681,360 -0.04(-1.06%)
Apr 30, 2013 3.770 3.830 3.670 3.770 723,609 -0.01(-0.26%)
Apr 29, 2013 3.750 3.840 3.730 3.780 318,051 +0.09(+2.44%)
Apr 26, 2013 3.750 3.730 3.660 3.690 643,048 -0.03(-0.81%)
Apr 25, 2013 3.670 3.760 3.650 3.720 1,177,837 +0.06(+1.64%)
Apr 24, 2013 3.410 3.660 3.360 3.660 1,095,991 +0.29(+8.61%)
Apr 23, 2013 3.390 3.430 3.280 3.370 568,780 -0.04(-1.17%)
Apr 22, 2013 3.400 3.480 3.310 3.410 582,174 +0.04(+1.19%)
Apr 19, 2013 3.360 3.419 3.300 3.370 604,418 +0.05(+1.51%)
Apr 18, 2013 3.230 3.390 3.210 3.320 692,757 +0.12(+3.75%)
Apr 17, 2013 3.290 3.390 3.180 3.200 1,388,710 -0.12(-3.61%)
Apr 16, 2013 3.400 3.570 3.230 3.320 2,052,986 -0.07(-2.06%)
Apr 15, 2013 3.420 3.590 3.360 3.390 2,241,107 -0.18(-5.04%)
Apr 12, 2013 3.750 3.750 3.560 3.570 1,031,028 -0.29(-7.51%)
Apr 11, 2013 3.780 3.890 3.780 3.860 446,974 +0.06(+1.58%)
Apr 10, 2013 3.770 3.840 3.730 3.800 561,015 +0.00(+0.00%)
Apr 09, 2013 3.690 3.880 3.660 3.800 600,805 +0.15(+4.11%)
Apr 08, 2013 3.720 3.800 3.630 3.650 402,391 -0.11(-2.93%)
Apr 05, 2013 3.800 3.880 3.740 3.760 664,965 -0.06(-1.57%)
Apr 04, 2013 3.520 3.840 3.490 3.820 705,528 +0.23(+6.41%)
Apr 03, 2013 3.700 3.745 3.455 3.590 983,943 -0.09(-2.45%)
Apr 02, 2013 3.840 3.840 3.640 3.680 653,751 -0.18(-4.66%)
Apr 01, 2013 3.850 3.900 3.740 3.860 537,615 +0.03(+0.78%)
Mar 28, 2013 3.820 3.870 3.770 3.830 272,752 -0.02(-0.52%)
Mar 27, 2013 3.830 3.890 3.780 3.850 594,977 +0.01(+0.26%)
Mar 26, 2013 3.790 3.880 3.710 3.840 654,391 +0.04(+1.05%)
Mar 25, 2013 3.760 3.830 3.670 3.800 503,733 +0.04(+1.06%)
Mar 22, 2013 3.790 3.830 3.650 3.760 543,252 -0.01(-0.27%)
Mar 21, 2013 3.680 3.850 3.680 3.770 875,573 +0.11(+3.01%)
Mar 20, 2013 3.710 3.730 3.660 3.660 354,709 -0.05(-1.35%)
Mar 19, 2013 3.690 3.780 3.690 3.710 777,899 -0.02(-0.54%)
Mar 18, 2013 3.870 3.930 3.670 3.730 1,091,883 -0.13(-3.37%)
Mar 15, 2013 3.640 3.860 3.620 3.860 21,798,776 +0.18(+4.89%)
Mar 14, 2013 3.430 3.680 3.420 3.680 1,195,089 +0.21(+6.05%)
Mar 13, 2013 3.630 3.660 3.430 3.470 1,312,023 -0.12(-3.34%)
Mar 12, 2013 3.550 3.670 3.520 3.590 782,159 +0.10(+2.87%)
Mar 11, 2013 3.550 3.619 3.410 3.490 1,560,524 -0.44(-11.20%)
Mar 08, 2013 3.890 4.000 3.750 3.930 934,993 +0.00(+0.00%)
Mar 07, 2013 3.880 3.950 3.790 3.930 935,477 +0.10(+2.61%)
Mar 06, 2013 3.760 3.900 3.700 3.830 1,190,181 +0.09(+2.41%)
Mar 05, 2013 3.650 3.780 3.630 3.740 422,584 +0.14(+3.89%)
Mar 04, 2013 3.680 3.720 3.582 3.600 628,497 -0.08(-2.17%)
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.