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 31, 2009 2.480 2.430 2.430 2.430 428,100 -0.01(-0.41%)
Dec 30, 2009 2.320 2.490 2.285 2.440 951,118 +0.12(+5.17%)
Dec 29, 2009 2.340 2.400 2.280 2.320 1,216,708 -0.05(-2.11%)
Dec 28, 2009 2.480 2.590 2.310 2.370 1,468,906 -0.25(-9.54%)
Dec 24, 2009 2.910 2.910 2.520 2.620 1,367,817 -0.31(-10.58%)
Dec 23, 2009 3.050 3.090 2.920 2.930 517,079 -0.09(-2.98%)
Dec 22, 2009 3.010 3.080 2.950 3.020 327,645 -0.05(-1.63%)
Dec 21, 2009 3.050 3.160 2.980 3.070 617,874 +0.15(+5.14%)
Dec 18, 2009 2.820 3.200 2.810 2.920 2,783,819 +0.11(+3.91%)
Dec 17, 2009 3.030 3.050 2.750 2.810 1,521,648 -0.24(-7.87%)
Dec 16, 2009 2.930 3.080 2.910 3.050 686,358 +0.20(+7.02%)
Dec 15, 2009 2.900 2.930 2.840 2.850 468,045 -0.03(-1.04%)
Dec 14, 2009 2.930 2.940 2.850 2.880 303,999 +0.03(+1.05%)
Dec 11, 2009 2.950 3.030 2.820 2.850 485,621 -0.10(-3.39%)
Dec 10, 2009 3.020 3.050 2.930 2.950 589,311 -0.01(-0.34%)
Dec 09, 2009 3.000 3.080 2.900 2.960 1,135,801 -0.04(-1.33%)
Dec 08, 2009 3.070 3.130 2.950 3.000 565,481 -0.09(-2.91%)
Dec 07, 2009 3.020 3.180 3.000 3.090 623,840 -0.04(-1.28%)
Dec 04, 2009 3.100 3.140 3.030 3.130 922,127 -0.15(-4.57%)
Dec 03, 2009 3.300 3.350 3.180 3.280 656,834 -0.02(-0.61%)
Dec 02, 2009 3.500 3.500 3.270 3.300 714,657 -0.10(-2.94%)
Dec 01, 2009 3.240 3.480 3.210 3.400 1,236,970 +0.21(+6.58%)
Nov 30, 2009 2.880 3.200 2.870 3.190 1,594,639 +0.25(+8.50%)
Nov 27, 2009 2.800 2.960 2.750 2.940 749,974 -0.06(-2.00%)
Nov 25, 2009 2.940 3.050 2.900 3.000 529,554 +0.11(+3.81%)
Nov 24, 2009 2.780 2.890 2.730 2.890 269,077 +0.14(+5.09%)
Nov 23, 2009 2.850 2.890 2.730 2.750 541,494 +0.00(+0.00%)
Nov 20, 2009 2.740 2.770 2.630 2.750 676,016 -0.07(-2.48%)
Nov 19, 2009 2.860 2.930 2.770 2.820 469,534 -0.15(-5.05%)
Nov 18, 2009 2.980 3.060 2.850 2.970 714,175 -0.01(-0.34%)
Nov 17, 2009 2.980 2.980 2.850 2.980 357,294 +0.02(+0.68%)
Nov 16, 2009 3.060 3.140 2.950 2.960 673,770 -0.09(-2.95%)
Nov 13, 2009 2.870 3.060 2.820 3.050 849,331 +0.13(+4.45%)
Nov 12, 2009 2.960 3.000 2.880 2.920 446,874 -0.07(-2.34%)
Nov 11, 2009 3.130 3.130 2.980 2.990 648,018 -0.11(-3.55%)
Nov 10, 2009 2.890 3.100 2.850 3.100 392,014 +0.15(+5.08%)
Nov 09, 2009 3.000 3.100 2.920 2.950 936,480 +0.08(+2.79%)
Nov 06, 2009 2.880 3.100 2.860 2.870 990,068 +0.05(+1.77%)
Nov 05, 2009 2.920 2.930 2.780 2.820 712,290 -0.07(-2.42%)
Nov 04, 2009 2.980 3.040 2.840 2.890 1,141,489 +0.02(+0.70%)
Nov 03, 2009 2.560 2.930 2.560 2.870 1,087,867 +0.26(+9.96%)
Nov 02, 2009 2.630 2.770 2.550 2.610 770,887 -0.06(-2.25%)
Oct 30, 2009 2.690 2.720 2.490 2.670 903,629 -0.04(-1.48%)
Oct 29, 2009 2.600 2.760 2.600 2.710 1,299,656 +0.12(+4.64%)
Oct 28, 2009 2.760 2.770 2.440 2.590 1,770,693 -0.16(-5.82%)
Oct 27, 2009 2.900 2.930 2.700 2.750 1,174,746 -0.10(-3.51%)
Oct 26, 2009 3.100 3.150 2.750 2.850 1,347,631 -0.25(-8.06%)
Oct 23, 2009 3.090 3.110 3.010 3.100 1,028,134 +0.06(+1.97%)
Oct 22, 2009 3.050 3.420 3.010 3.040 2,627,549 -0.06(-1.94%)
Oct 21, 2009 2.830 3.400 2.830 3.100 2,137,276 +0.27(+9.54%)
Oct 20, 2009 2.790 2.880 2.789 2.830 662,529 -0.12(-4.07%)
Oct 19, 2009 2.910 3.000 2.820 2.950 709,455 +0.05(+1.72%)
Oct 16, 2009 2.690 2.930 2.690 2.900 672,755 +0.12(+4.32%)
Oct 15, 2009 2.700 2.790 2.640 2.780 813,337 +0.05(+1.83%)
Oct 14, 2009 2.890 2.930 2.730 2.730 1,032,852 -0.19(-6.51%)
Oct 13, 2009 2.990 3.000 2.820 2.920 1,065,263 +0.10(+3.55%)
Oct 12, 2009 2.860 2.940 2.720 2.820 719,103 -0.06(-2.08%)
Oct 09, 2009 2.770 2.900 2.730 2.880 1,431,245 -0.01(-0.35%)
Oct 08, 2009 2.620 3.000 2.620 2.890 2,422,588 +0.27(+10.31%)
Oct 07, 2009 2.490 2.680 2.420 2.620 2,058,749 +0.12(+4.80%)
Oct 06, 2009 2.210 2.500 2.210 2.500 1,771,399 +0.32(+14.68%)
Oct 05, 2009 1.900 2.180 1.900 2.180 555,055 +0.23(+11.79%)
Oct 02, 2009 1.850 2.020 1.810 1.950 694,895 +0.03(+1.56%)
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.