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 (%)
Jan 31, 2013 4.170 4.231 4.100 4.180 305,592 -0.05(-1.18%)
Jan 30, 2013 4.070 4.240 4.050 4.230 631,733 +0.23(+5.75%)
Jan 29, 2013 3.980 4.080 3.950 4.000 608,299 +0.07(+1.78%)
Jan 28, 2013 3.980 4.050 3.920 3.930 559,788 -0.07(-1.75%)
Jan 25, 2013 4.210 4.230 4.000 4.000 769,245 -0.25(-5.88%)
Jan 24, 2013 4.430 4.500 4.200 4.250 772,794 -0.24(-5.35%)
Jan 23, 2013 4.450 4.590 4.400 4.490 334,014 +0.08(+1.81%)
Jan 22, 2013 4.350 4.485 4.200 4.410 432,410 -0.27(-5.77%)
Jan 18, 2013 4.480 4.680 4.470 4.680 304,669 +0.18(+4.00%)
Jan 17, 2013 4.500 4.565 4.400 4.500 363,031 -0.03(-0.66%)
Jan 16, 2013 4.490 4.540 4.400 4.530 259,762 +0.00(+0.00%)
Jan 15, 2013 4.600 4.620 4.480 4.530 666,151 +0.01(+0.22%)
Jan 14, 2013 4.500 4.595 4.480 4.520 526,138 +0.06(+1.35%)
Jan 11, 2013 4.570 4.630 4.440 4.460 393,209 -0.15(-3.25%)
Jan 10, 2013 4.400 4.630 4.390 4.610 732,380 +0.20(+4.54%)
Jan 09, 2013 4.270 4.430 4.240 4.410 252,048 +0.14(+3.28%)
Jan 08, 2013 4.290 4.320 4.210 4.270 215,110 -0.02(-0.47%)
Jan 07, 2013 4.240 4.320 4.180 4.290 209,415 +0.03(+0.70%)
Jan 04, 2013 4.120 4.260 4.110 4.260 328,505 +0.11(+2.65%)
Jan 03, 2013 4.400 4.450 4.130 4.150 496,903 -0.27(-6.11%)
Jan 02, 2013 4.450 4.460 4.250 4.420 457,132 +0.17(+4.00%)
Dec 31, 2012 4.180 4.260 4.130 4.250 424,824 +0.08(+1.92%)
Dec 28, 2012 4.080 4.170 4.060 4.170 249,934 +0.09(+2.21%)
Dec 27, 2012 4.050 4.170 4.050 4.080 722,909 -0.11(-2.63%)
Dec 26, 2012 4.040 4.250 4.020 4.190 212,984 +0.11(+2.70%)
Dec 24, 2012 4.040 4.080 3.960 4.080 248,702 -0.07(-1.69%)
Dec 21, 2012 3.890 4.190 3.890 4.150 2,830,242 +0.18(+4.53%)
Dec 20, 2012 3.900 4.040 3.860 3.970 673,943 +0.05(+1.28%)
Dec 19, 2012 3.990 4.040 3.900 3.920 433,944 -0.07(-1.75%)
Dec 18, 2012 4.030 4.070 3.975 3.990 387,555 -0.07(-1.72%)
Dec 17, 2012 4.080 4.130 3.970 4.060 553,401 -0.04(-0.98%)
Dec 14, 2012 4.070 4.130 4.040 4.100 447,856 +0.04(+0.99%)
Dec 13, 2012 4.180 4.180 4.020 4.060 472,710 -0.20(-4.69%)
Dec 12, 2012 4.160 4.310 4.120 4.260 770,209 +0.19(+4.67%)
Dec 11, 2012 4.190 4.245 4.070 4.070 441,846 -0.12(-2.86%)
Dec 10, 2012 4.180 4.240 4.130 4.190 442,085 +0.06(+1.45%)
Dec 07, 2012 4.140 4.170 4.100 4.130 299,847 +0.04(+0.98%)
Dec 06, 2012 3.950 4.140 3.930 4.090 247,361 +0.11(+2.76%)
Dec 05, 2012 3.880 3.990 3.880 3.980 399,820 +0.06(+1.53%)
Dec 04, 2012 3.860 3.920 3.730 3.920 615,200 -0.13(-3.21%)
Nov 30, 2012 4.190 4.190 4.000 4.050 435,216 -0.19(-4.48%)
Nov 29, 2012 4.270 4.310 4.200 4.240 247,085 -0.03(-0.70%)
Nov 28, 2012 4.120 4.275 4.080 4.270 259,712 +0.04(+0.95%)
Nov 27, 2012 4.370 4.380 4.220 4.230 315,636 -0.13(-2.98%)
Nov 26, 2012 4.420 4.420 4.330 4.360 176,003 -0.07(-1.58%)
Nov 23, 2012 4.300 4.480 4.240 4.430 184,748 +0.16(+3.75%)
Nov 21, 2012 4.260 4.330 4.240 4.270 237,985 +0.02(+0.47%)
Nov 20, 2012 4.280 4.350 4.240 4.250 169,814 -0.06(-1.39%)
Nov 19, 2012 4.190 4.350 4.130 4.310 320,754 +0.28(+6.95%)
Nov 16, 2012 4.030 4.090 3.930 4.030 297,540 +0.01(+0.25%)
Nov 15, 2012 4.140 4.280 3.900 4.020 830,986 -0.29(-6.73%)
Nov 14, 2012 4.660 4.690 4.290 4.310 617,220 -0.35(-7.51%)
Nov 13, 2012 4.670 4.715 4.600 4.660 454,134 -0.04(-0.85%)
Nov 12, 2012 4.710 4.800 4.670 4.700 279,634 +0.00(+0.00%)
Nov 09, 2012 4.700 4.740 4.600 4.700 740,762 -0.03(-0.63%)
Nov 08, 2012 4.750 4.840 4.700 4.730 690,618 +0.02(+0.42%)
Nov 07, 2012 4.760 4.980 4.600 4.710 1,586,791 -0.05(-1.05%)
Nov 06, 2012 4.780 4.790 4.680 4.760 340,467 +0.06(+1.28%)
Nov 05, 2012 4.690 4.720 4.621 4.700 608,207 +0.01(+0.21%)
Nov 02, 2012 4.710 4.760 4.600 4.690 552,623 -0.05(-1.05%)
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.