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, 2014 3.700 3.740 3.620 3.660 342,138 -0.04(-1.08%)
Jan 30, 2014 3.680 3.790 3.680 3.700 433,816 -0.06(-1.60%)
Jan 29, 2014 3.740 3.820 3.730 3.760 330,422 +0.05(+1.35%)
Jan 28, 2014 3.720 3.770 3.672 3.710 319,828 -0.01(-0.27%)
Jan 27, 2014 3.830 3.930 3.720 3.720 563,979 -0.14(-3.63%)
Jan 24, 2014 3.860 3.860 3.720 3.860 1,231,038 +0.03(+0.78%)
Jan 23, 2014 3.960 3.990 3.820 3.830 1,555,058 -0.13(-3.28%)
Jan 22, 2014 3.950 4.020 3.910 3.960 536,409 +0.01(+0.25%)
Jan 21, 2014 3.850 3.990 3.850 3.950 926,334 +0.22(+5.90%)
Jan 17, 2014 3.650 3.730 3.730 3.730 385,900 +0.11(+3.04%)
Jan 16, 2014 3.750 3.750 3.590 3.620 559,991 -0.10(-2.69%)
Jan 15, 2014 3.610 3.740 3.600 3.720 627,835 +0.11(+3.05%)
Jan 14, 2014 3.580 3.650 3.520 3.610 460,151 +0.02(+0.56%)
Jan 13, 2014 3.570 3.620 3.550 3.590 234,895 +0.03(+0.84%)
Jan 10, 2014 3.470 3.580 3.440 3.560 423,628 +0.12(+3.49%)
Jan 09, 2014 3.500 3.570 3.420 3.440 442,013 +0.00(+0.00%)
Jan 08, 2014 3.480 3.490 3.410 3.440 1,043,321 -0.06(-1.71%)
Jan 07, 2014 3.430 3.500 3.390 3.500 341,012 +0.05(+1.45%)
Jan 06, 2014 3.370 3.460 3.340 3.450 399,831 +0.11(+3.29%)
Jan 03, 2014 3.420 3.430 3.330 3.340 416,938 -0.08(-2.34%)
Jan 02, 2014 3.320 3.450 3.320 3.420 368,050 +0.10(+3.01%)
Dec 31, 2013 3.320 3.320 3.320 3.320 570,500 -0.01(-0.30%)
Dec 30, 2013 3.310 3.375 3.300 3.330 365,620 +0.03(+0.91%)
Dec 27, 2013 3.240 3.340 3.240 3.300 258,860 +0.01(+0.30%)
Dec 26, 2013 3.330 3.360 3.260 3.290 216,545 +0.00(+0.00%)
Dec 24, 2013 3.190 3.330 3.190 3.290 174,261 +0.10(+3.13%)
Dec 23, 2013 3.280 3.280 3.170 3.190 297,242 -0.06(-1.85%)
Dec 20, 2013 3.230 3.260 3.180 3.250 446,512 +0.04(+1.25%)
Dec 19, 2013 3.080 3.270 3.080 3.210 605,692 +0.08(+2.56%)
Dec 18, 2013 3.170 3.200 3.110 3.130 473,172 -0.02(-0.63%)
Dec 17, 2013 3.080 3.215 3.080 3.150 339,301 +0.08(+2.61%)
Dec 16, 2013 3.150 3.150 3.050 3.070 227,725 -0.05(-1.60%)
Dec 13, 2013 3.080 3.140 3.070 3.120 275,133 +0.07(+2.30%)
Dec 12, 2013 3.060 3.105 3.040 3.050 301,113 -0.02(-0.65%)
Dec 11, 2013 3.120 3.140 3.050 3.070 319,109 -0.04(-1.29%)
Dec 10, 2013 3.150 3.180 3.080 3.110 703,412 +0.01(+0.32%)
Dec 09, 2013 3.090 3.120 3.060 3.100 284,330 +0.01(+0.32%)
Dec 06, 2013 3.080 3.105 3.030 3.090 515,721 +0.04(+1.31%)
Dec 05, 2013 3.110 3.150 3.040 3.050 601,028 -0.06(-1.93%)
Dec 04, 2013 3.140 3.230 3.100 3.110 876,350 -0.06(-1.89%)
Dec 03, 2013 3.230 3.250 3.135 3.170 3,916,500 -0.07(-2.16%)
Dec 02, 2013 3.370 3.450 3.200 3.240 1,958,106 -0.03(-0.92%)
Nov 29, 2013 3.230 3.330 3.230 3.270 552,110 +0.25(+8.28%)
Nov 27, 2013 3.120 3.120 3.000 3.020 814,811 -0.07(-2.27%)
Nov 26, 2013 3.180 3.190 3.090 3.090 943,137 -0.12(-3.74%)
Nov 25, 2013 3.210 3.250 3.160 3.210 438,617 -0.02(-0.62%)
Nov 22, 2013 3.240 3.260 3.210 3.230 348,592 +0.00(+0.00%)
Nov 21, 2013 3.220 3.270 3.180 3.230 411,133 +0.02(+0.62%)
Nov 20, 2013 3.280 3.290 3.199 3.210 586,144 -0.09(-2.73%)
Nov 19, 2013 3.360 3.380 3.300 3.300 218,816 -0.05(-1.49%)
Nov 18, 2013 3.500 3.500 3.330 3.350 391,652 -0.15(-4.29%)
Nov 15, 2013 3.520 3.530 3.460 3.500 234,741 -0.03(-0.85%)
Nov 14, 2013 3.530 3.580 3.500 3.530 210,473 +0.01(+0.28%)
Nov 13, 2013 3.530 3.580 3.485 3.520 234,853 -0.04(-1.12%)
Nov 12, 2013 3.420 3.580 3.420 3.560 258,092 +0.13(+3.79%)
Nov 11, 2013 3.460 3.480 3.400 3.430 264,768 -0.07(-2.00%)
Nov 08, 2013 3.390 3.520 3.300 3.500 305,918 +0.06(+1.74%)
Nov 07, 2013 3.560 3.670 3.390 3.440 583,180 -0.15(-4.18%)
Nov 06, 2013 3.620 3.670 3.570 3.590 195,809 +0.01(+0.28%)
Nov 05, 2013 3.710 3.720 3.580 3.580 272,752 -0.16(-4.28%)
Nov 04, 2013 3.560 3.770 3.540 3.740 393,049 +0.20(+5.65%)
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.