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 (%)
Oct 31, 2008 0.5000 0.5600 0.4500 0.5100 199,968 +0.01(+2.00%)
Oct 30, 2008 0.5500 0.6200 0.5000 0.5000 300,316 -0.04(-7.41%)
Oct 29, 2008 0.3700 0.5800 0.3500 0.5400 682,259 +0.18(+50.00%)
Oct 28, 2008 0.3500 0.3700 0.3200 0.3600 473,900 +0.03(+9.09%)
Oct 27, 2008 0.3200 0.3700 0.3100 0.3300 524,997 +0.01(+3.13%)
Oct 24, 2008 0.3100 0.3500 0.2700 0.3200 1,003,703 +0.01(+3.23%)
Oct 23, 2008 0.3500 0.3700 0.3002 0.3100 1,217,949 -0.03(-8.82%)
Oct 22, 2008 0.3500 0.4100 0.3000 0.3400 894,306 -0.03(-8.11%)
Oct 21, 2008 0.3700 0.3700 0.3100 0.3700 473,294 +0.01(+2.78%)
Oct 20, 2008 0.4200 0.4200 0.3500 0.3600 591,507 -0.05(-12.20%)
Oct 17, 2008 0.4000 0.4200 0.3400 0.4100 0 -0.02(-4.63%)
Oct 16, 2008 0.4400 0.4400 0.3000 0.4299 811,822 -0.03(-6.54%)
Oct 15, 2008 0.5000 0.5800 0.4200 0.4600 586,178 -0.05(-9.80%)
Oct 14, 2008 0.6900 0.7100 0.5100 0.5100 298,590 -0.13(-20.31%)
Oct 13, 2008 0.6100 0.6800 0.4600 0.6400 217,384 +0.04(+6.67%)
Oct 10, 2008 0.6300 0.6500 0.4800 0.6000 448,272 -0.06(-9.09%)
Oct 09, 2008 0.7500 0.8003 0.6300 0.6600 520,819 -0.03(-4.35%)
Oct 08, 2008 0.7700 0.7800 0.6000 0.6900 511,088 -0.04(-5.48%)
Oct 07, 2008 0.7700 0.8800 0.6800 0.7300 276,149 -0.03(-3.95%)
Oct 06, 2008 0.8900 0.8900 0.7500 0.7600 381,628 -0.12(-13.64%)
Oct 03, 2008 0.8700 0.9500 0.8300 0.8800 0 +0.03(+3.53%)
Oct 02, 2008 1.040 1.040 0.8500 0.8500 393,406 -0.19(-18.27%)
Oct 01, 2008 1.100 1.150 1.030 1.040 186,668 -0.08(-7.14%)
Sep 30, 2008 1.160 1.180 1.010 1.120 116,058 -0.01(-0.88%)
Sep 29, 2008 1.300 1.330 1.110 1.130 256,898 -0.20(-15.04%)
Sep 26, 2008 1.400 1.450 1.250 1.330 0 -0.12(-8.28%)
Sep 25, 2008 1.020 1.450 0.9500 1.450 443,425 +0.49(+51.04%)
Sep 24, 2008 1.030 1.030 0.9500 0.9600 136,300 -0.03(-3.03%)
Sep 23, 2008 1.050 1.070 0.9800 0.9900 209,301 -0.01(-1.00%)
Sep 22, 2008 0.9000 1.020 0.8600 1.000 795,813 +0.16(+19.05%)
Sep 19, 2008 0.9400 0.9800 0.8000 0.8400 0 -0.07(-7.66%)
Sep 18, 2008 0.9500 0.9800 0.8700 0.9097 542,218 +0.03(+3.37%)
Sep 17, 2008 0.8600 1.050 0.8000 0.8800 379,352 +0.06(+7.32%)
Sep 16, 2008 0.8600 0.9200 0.8200 0.8200 258,168 -0.08(-8.89%)
Sep 15, 2008 1.100 1.140 0.8000 0.9000 501,729 -0.13(-12.62%)
Sep 12, 2008 0.9300 1.090 0.8800 1.030 0 +0.10(+10.75%)
Sep 11, 2008 0.9300 1.050 0.9001 0.9300 254,734 -0.04(-4.12%)
Sep 10, 2008 0.9500 1.050 0.8500 0.9700 610,211 -0.01(-1.02%)
Sep 09, 2008 1.210 1.230 0.9400 0.9800 456,700 -0.23(-19.01%)
Sep 08, 2008 1.220 1.280 1.150 1.210 128,585 -0.03(-2.42%)
Sep 05, 2008 1.240 1.290 1.130 1.240 0 -0.03(-2.36%)
Sep 04, 2008 1.330 1.390 1.260 1.270 262,937 -0.09(-6.62%)
Sep 03, 2008 1.370 1.480 1.320 1.360 200,571 -0.04(-2.86%)
Sep 02, 2008 1.500 1.520 1.370 1.400 149,741 -0.14(-9.09%)
Aug 29, 2008 1.520 1.570 1.470 1.540 0 +0.02(+1.32%)
Aug 28, 2008 1.510 1.570 1.490 1.520 71,172 -0.02(-1.30%)
Aug 27, 2008 1.570 1.590 1.520 1.540 79,040 -0.01(-0.65%)
Aug 26, 2008 1.480 1.580 1.450 1.550 154,417 +0.06(+4.03%)
Aug 25, 2008 1.520 1.550 1.420 1.490 71,567 -0.03(-1.97%)
Aug 22, 2008 1.460 1.530 1.400 1.520 0 +0.02(+1.33%)
Aug 21, 2008 1.390 1.580 1.310 1.500 215,142 +0.13(+9.49%)
Aug 20, 2008 1.320 1.370 1.270 1.370 124,674 +0.07(+5.38%)
Aug 19, 2008 1.280 1.350 1.220 1.300 111,355 +0.01(+0.78%)
Aug 18, 2008 1.270 1.380 1.270 1.290 104,192 +0.00(+0.00%)
Aug 15, 2008 1.250 1.360 1.250 1.290 0 +0.02(+1.57%)
Aug 14, 2008 1.270 1.330 1.250 1.270 226,331 +0.02(+1.60%)
Aug 13, 2008 1.230 1.400 1.180 1.250 1,234,107 +0.04(+3.31%)
Aug 12, 2008 1.270 1.370 1.190 1.210 385,250 -0.11(-8.33%)
Aug 11, 2008 1.400 1.470 1.290 1.320 359,465 -0.11(-7.69%)
Aug 08, 2008 1.480 1.480 1.350 1.430 221,239 -0.06(-4.03%)
Aug 07, 2008 1.450 1.500 1.440 1.490 153,437 +0.06(+4.20%)
Aug 06, 2008 1.380 1.490 1.380 1.430 155,912 +0.02(+1.42%)
Aug 05, 2008 1.510 1.550 1.360 1.410 379,926 -0.07(-4.73%)
Aug 04, 2008 1.550 1.680 1.460 1.480 256,967 -0.04(-2.63%)
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.