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, 2017 3.140 3.180 3.110 3.160 861,194 +0.07(+2.27%)
Jan 30, 2017 3.170 3.190 3.080 3.090 1,244,181 -0.10(-3.13%)
Jan 27, 2017 3.220 3.250 3.160 3.190 599,565 -0.04(-1.24%)
Jan 26, 2017 3.350 3.350 3.190 3.230 847,564 -0.13(-3.87%)
Jan 25, 2017 3.260 3.370 3.230 3.360 985,143 +0.09(+2.75%)
Jan 24, 2017 3.210 3.279 3.190 3.270 2,915,291 +0.11(+3.48%)
Jan 23, 2017 3.200 3.220 3.160 3.160 1,005,674 -0.04(-1.25%)
Jan 20, 2017 3.200 3.230 3.170 3.200 550,553 -0.01(-0.31%)
Jan 19, 2017 3.190 3.220 3.140 3.210 629,955 +0.01(+0.31%)
Jan 18, 2017 3.250 3.300 3.180 3.200 1,166,681 -0.07(-2.14%)
Jan 17, 2017 3.500 3.500 3.250 3.270 2,331,512 -0.24(-6.84%)
Jan 13, 2017 3.510 3.510 3.510 0 +0.07(+2.03%)
Jan 12, 2017 3.390 3.450 3.325 3.440 1,235,330 +0.12(+3.61%)
Jan 11, 2017 3.290 3.370 3.280 3.320 694,460 +0.05(+1.53%)
Jan 10, 2017 3.230 3.310 3.230 3.270 685,007 +0.08(+2.51%)
Jan 09, 2017 3.250 3.269 3.160 3.190 662,901 -0.04(-1.24%)
Jan 06, 2017 3.350 3.350 3.210 3.230 652,787 -0.11(-3.29%)
Jan 05, 2017 3.330 3.370 3.270 3.340 671,272 +0.02(+0.60%)
Jan 04, 2017 3.170 3.330 3.155 3.320 1,767,581 +0.18(+5.73%)
Jan 03, 2017 3.100 3.160 3.090 3.140 452,227 +0.05(+1.62%)
Dec 30, 2016 3.090 3.090 3.090 0 -0.06(-1.90%)
Dec 29, 2016 3.200 3.200 3.140 3.150 855,968 -0.04(-1.25%)
Dec 28, 2016 3.170 3.200 3.130 3.190 754,432 +0.01(+0.31%)
Dec 27, 2016 3.170 3.200 3.150 3.180 481,079 +0.01(+0.32%)
Dec 23, 2016 3.170 3.170 3.170 0 +0.02(+0.63%)
Dec 22, 2016 3.270 3.270 3.140 3.150 457,242 -0.11(-3.37%)
Dec 21, 2016 3.200 3.330 3.192 3.260 593,725 +0.04(+1.24%)
Dec 20, 2016 3.140 3.240 3.140 3.220 988,645 +0.07(+2.22%)
Dec 19, 2016 3.250 3.250 3.130 3.150 1,179,566 -0.10(-3.08%)
Dec 16, 2016 3.250 3.320 3.210 3.250 970,537 -0.01(-0.31%)
Dec 15, 2016 3.180 3.270 3.170 3.260 2,001,954 +0.00(+0.00%)
Dec 14, 2016 3.260 3.270 3.200 3.260 1,753,415 -0.01(-0.31%)
Dec 13, 2016 3.300 3.320 3.200 3.270 692,735 -0.03(-0.91%)
Dec 12, 2016 3.320 3.360 3.280 3.300 456,328 +0.00(+0.00%)
Dec 09, 2016 3.450 3.450 3.280 3.300 661,386 -0.12(-3.51%)
Dec 08, 2016 3.300 3.442 3.290 3.420 1,139,038 +0.12(+3.64%)
Dec 07, 2016 3.190 3.310 3.150 3.300 1,581,640 +0.15(+4.76%)
Dec 06, 2016 3.150 3.190 3.130 3.150 814,416 -0.01(-0.32%)
Dec 05, 2016 3.210 3.250 3.140 3.160 597,583 -0.01(-0.32%)
Dec 02, 2016 3.140 3.170 3.120 3.170 497,939 +0.03(+0.96%)
Dec 01, 2016 3.210 3.240 3.130 3.140 882,053 -0.08(-2.48%)
Nov 30, 2016 3.180 3.283 3.176 3.220 1,057,996 +0.07(+2.22%)
Nov 29, 2016 3.140 3.187 3.080 3.150 852,602 -0.04(-1.25%)
Nov 28, 2016 3.250 3.260 3.130 3.190 836,692 -0.03(-0.93%)
Nov 25, 2016 3.280 3.280 3.210 3.220 479,125 -0.04(-1.23%)
Nov 23, 2016 3.260 3.260 3.260 0 +0.03(+0.93%)
Nov 22, 2016 3.100 3.230 3.080 3.230 2,136,803 +0.16(+5.21%)
Nov 21, 2016 2.970 3.080 2.950 3.070 839,219 +0.13(+4.42%)
Nov 18, 2016 2.920 2.940 2.870 2.940 495,570 +0.00(+0.00%)
Nov 17, 2016 2.980 3.020 2.920 2.940 634,188 -0.02(-0.68%)
Nov 16, 2016 3.090 3.100 2.955 2.960 647,265 -0.14(-4.52%)
Nov 15, 2016 3.020 3.120 2.990 3.100 781,726 +0.09(+2.99%)
Nov 14, 2016 3.060 3.070 2.980 3.010 1,099,007 -0.07(-2.27%)
Nov 11, 2016 3.080 3.090 3.000 3.080 1,426,582 +0.03(+0.98%)
Nov 10, 2016 2.970 3.100 2.930 3.050 1,461,669 +0.10(+3.39%)
Nov 09, 2016 2.930 2.960 2.860 2.950 672,756 +0.05(+1.72%)
Nov 08, 2016 2.830 2.920 2.820 2.900 799,353 +0.05(+1.75%)
Nov 07, 2016 2.760 2.850 2.750 2.850 763,147 +0.11(+4.01%)
Nov 04, 2016 2.770 2.790 2.720 2.740 929,436 -0.03(-1.08%)
Nov 03, 2016 2.800 2.840 2.760 2.770 881,447 -0.02(-0.72%)
Nov 02, 2016 2.900 2.910 2.780 2.790 736,578 -0.11(-3.79%)
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.