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 (%)
Dec 29, 2006 2.220 2.250 2.150 2.170 374,600 -0.07(-3.13%)
Dec 28, 2006 2.230 2.270 2.210 2.240 268,400 +0.01(+0.45%)
Dec 27, 2006 2.280 2.300 2.170 2.230 221,900 -0.03(-1.33%)
Dec 26, 2006 2.160 2.300 2.150 2.260 179,000 +0.10(+4.63%)
Dec 22, 2006 2.250 2.250 2.140 2.160 193,100 -0.02(-0.92%)
Dec 21, 2006 2.290 2.290 2.160 2.180 245,700 -0.11(-4.80%)
Dec 20, 2006 2.300 2.350 2.270 2.290 114,700 -0.00(-0.00%)
Dec 19, 2006 2.270 2.320 2.250 2.290 209,000 +0.03(+1.33%)
Dec 18, 2006 2.370 2.390 2.250 2.260 234,000 -0.13(-5.44%)
Dec 15, 2006 2.410 2.410 2.300 2.390 396,800 +0.02(+0.84%)
Dec 14, 2006 2.400 2.400 2.330 2.370 568,300 -0.02(-0.84%)
Dec 13, 2006 2.400 2.420 2.320 2.390 344,300 -0.03(-1.24%)
Dec 12, 2006 2.520 2.560 2.400 2.420 353,500 -0.11(-4.35%)
Dec 11, 2006 2.550 2.610 2.510 2.530 186,700 +0.00(+0.00%)
Dec 08, 2006 2.620 2.630 2.510 2.530 266,000 -0.09(-3.44%)
Dec 07, 2006 2.510 2.630 2.470 2.620 354,100 +0.11(+4.38%)
Dec 06, 2006 2.470 2.630 2.470 2.510 385,800 -0.01(-0.40%)
Dec 05, 2006 2.400 2.530 2.390 2.520 398,000 +0.14(+5.89%)
Dec 04, 2006 2.450 2.450 2.370 2.380 310,900 -0.03(-1.24%)
Dec 01, 2006 2.470 2.500 2.380 2.410 322,600 -0.10(-3.98%)
Nov 30, 2006 2.560 2.580 2.490 2.510 356,700 +0.00(+0.00%)
Nov 29, 2006 2.500 2.520 2.440 2.510 157,100 +0.03(+1.21%)
Nov 28, 2006 2.580 2.580 2.390 2.480 464,400 -0.08(-3.13%)
Nov 27, 2006 2.720 2.720 2.540 2.560 208,000 -0.11(-4.12%)
Nov 24, 2006 2.690 2.720 2.650 2.670 152,700 +0.03(+1.14%)
Nov 22, 2006 2.610 2.730 2.590 2.640 215,600 +0.03(+1.15%)
Nov 21, 2006 2.590 2.640 2.520 2.610 280,000 +0.06(+2.35%)
Nov 20, 2006 2.570 2.630 2.530 2.550 91,700 +0.01(+0.39%)
Nov 17, 2006 2.570 2.630 2.520 2.540 184,200 -0.06(-2.31%)
Nov 16, 2006 2.710 2.740 2.530 2.600 244,900 -0.12(-4.41%)
Nov 15, 2006 2.750 2.760 2.660 2.720 244,700 +0.02(+0.74%)
Nov 14, 2006 2.760 2.790 2.690 2.700 134,100 -0.07(-2.53%)
Nov 13, 2006 2.850 2.860 2.700 2.770 221,800 -0.11(-3.82%)
Nov 10, 2006 2.950 2.960 2.850 2.880 151,200 -0.07(-2.37%)
Nov 09, 2006 2.880 2.960 2.840 2.950 311,000 +0.07(+2.43%)
Nov 08, 2006 2.900 2.900 2.770 2.880 122,600 -0.05(-1.71%)
Nov 07, 2006 2.900 2.960 2.870 2.930 295,000 +0.04(+1.38%)
Nov 06, 2006 2.880 2.970 2.840 2.890 115,800 +0.03(+1.05%)
Nov 03, 2006 2.800 2.910 2.800 2.860 191,800 +0.00(+0.00%)
Nov 02, 2006 2.890 2.920 2.830 2.860 132,300 -0.02(-0.69%)
Nov 01, 2006 2.830 2.980 2.830 2.880 223,400 +0.05(+1.77%)
Oct 31, 2006 2.800 2.870 2.750 2.830 111,800 +0.01(+0.35%)
Oct 30, 2006 2.710 2.890 2.710 2.820 115,000 +0.11(+4.06%)
Oct 27, 2006 2.750 2.780 2.700 2.710 70,000 -0.07(-2.52%)
Oct 26, 2006 2.760 2.810 2.700 2.780 152,000 +0.02(+0.72%)
Oct 25, 2006 2.630 2.770 2.600 2.760 123,800 +0.10(+3.76%)
Oct 24, 2006 2.630 2.660 2.550 2.660 155,100 +0.03(+1.14%)
Oct 23, 2006 2.650 2.650 2.600 2.630 46,000 -0.03(-1.13%)
Oct 20, 2006 2.660 2.680 2.630 2.660 80,600 -0.01(-0.37%)
Oct 19, 2006 2.680 2.730 2.640 2.670 607,900 -0.01(-0.37%)
Oct 18, 2006 2.710 2.710 2.490 2.680 377,000 -0.03(-1.11%)
Oct 17, 2006 2.930 2.940 2.630 2.710 339,300 -0.22(-7.51%)
Oct 16, 2006 3.050 3.050 2.870 2.930 360,700 +0.00(+0.00%)
Oct 13, 2006 2.830 2.930 2.790 2.930 234,300 +0.20(+7.33%)
Oct 12, 2006 2.700 2.760 2.700 2.730 59,200 +0.05(+1.87%)
Oct 11, 2006 2.800 2.800 2.650 2.680 169,600 -0.08(-2.90%)
Oct 10, 2006 2.790 2.790 2.640 2.760 160,100 -0.06(-2.13%)
Oct 09, 2006 2.750 2.840 2.730 2.820 207,500 +0.12(+4.44%)
Oct 06, 2006 2.630 2.700 2.570 2.700 116,700 +0.08(+3.05%)
Oct 05, 2006 2.540 2.660 2.540 2.620 191,900 +0.09(+3.56%)
Oct 04, 2006 2.500 2.540 2.370 2.530 175,800 +0.03(+1.20%)
Oct 03, 2006 2.630 2.630 2.500 2.500 292,800 -0.20(-7.41%)
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.