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 (%)
Feb 29, 2008 2.060 2.070 1.950 1.980 228,074 -0.05(-2.46%)
Feb 28, 2008 1.950 2.050 1.920 2.030 401,800 +0.08(+4.10%)
Feb 27, 2008 2.030 2.030 1.920 1.950 336,595 -0.01(-0.51%)
Feb 26, 2008 1.980 1.980 1.910 1.960 209,733 +0.00(+0.00%)
Feb 25, 2008 1.970 1.990 1.890 1.960 183,927 -0.03(-1.51%)
Feb 22, 2008 1.990 1.990 1.950 1.990 142,388 -0.01(-0.50%)
Feb 21, 2008 2.060 2.060 1.920 2.000 502,452 +0.00(+0.00%)
Feb 20, 2008 1.860 2.050 1.860 2.000 424,663 +0.02(+1.01%)
Feb 19, 2008 1.940 1.980 1.890 1.980 423,404 +0.09(+4.76%)
Feb 18, 2008 1.970 1.970 1.840 1.890 0 +0.00(+0.00%)
Feb 15, 2008 1.970 1.970 1.840 1.890 180,345 +0.00(+0.00%)
Feb 14, 2008 1.900 1.960 1.880 1.890 94,637 -0.04(-2.07%)
Feb 13, 2008 1.900 1.950 1.880 1.930 106,593 +0.03(+1.58%)
Feb 12, 2008 2.000 2.020 1.880 1.900 184,100 -0.09(-4.52%)
Feb 11, 2008 1.990 2.009 1.940 1.990 107,503 +0.05(+2.58%)
Feb 08, 2008 1.880 1.970 1.870 1.940 172,266 +0.08(+4.30%)
Feb 07, 2008 1.900 1.920 1.850 1.860 172,146 -0.04(-2.11%)
Feb 06, 2008 1.890 1.900 1.810 1.900 202,014 +0.04(+2.15%)
Feb 05, 2008 1.840 1.900 1.810 1.860 222,040 -0.06(-3.12%)
Feb 04, 2008 2.000 2.000 1.840 1.920 290,403 -0.06(-3.03%)
Feb 01, 2008 2.030 2.050 1.920 1.980 332,314 -0.06(-2.94%)
Jan 31, 2008 1.960 2.040 1.930 2.040 120,300 +0.03(+1.49%)
Jan 30, 2008 2.030 2.060 1.950 2.010 151,039 +0.00(+0.00%)
Jan 29, 2008 1.990 2.050 1.960 2.010 145,737 +0.00(+0.00%)
Jan 28, 2008 2.050 2.050 1.960 2.010 209,159 +0.02(+1.01%)
Jan 25, 2008 1.950 2.070 1.940 1.990 288,100 -0.01(-0.50%)
Jan 24, 2008 2.000 2.100 1.980 2.000 306,619 +0.03(+1.52%)
Jan 23, 2008 1.950 1.990 1.730 1.970 467,065 -0.02(-1.01%)
Jan 22, 2008 1.830 2.060 1.770 1.990 571,946 -0.08(-3.86%)
Jan 21, 2008 2.010 2.080 1.960 2.070 0 +0.00(+0.00%)
Jan 18, 2008 2.010 2.080 1.960 2.070 275,641 +0.06(+2.99%)
Jan 17, 2008 2.070 2.080 1.950 2.010 259,775 -0.04(-1.95%)
Jan 16, 2008 2.050 2.110 1.980 2.050 590,174 -0.05(-2.38%)
Jan 15, 2008 2.320 2.320 2.000 2.100 909,195 -0.18(-7.89%)
Jan 14, 2008 2.370 2.370 2.210 2.280 448,343 +0.01(+0.44%)
Jan 11, 2008 2.300 2.300 2.200 2.270 617,583 -0.03(-1.30%)
Jan 10, 2008 2.300 2.350 2.260 2.300 378,172 -0.04(-1.71%)
Jan 09, 2008 2.380 2.380 2.200 2.340 445,145 +0.01(+0.43%)
Jan 08, 2008 2.340 2.520 2.280 2.330 811,500 +0.03(+1.30%)
Jan 07, 2008 2.310 2.310 2.130 2.300 326,650 -0.04(-1.71%)
Jan 04, 2008 2.290 2.370 2.260 2.340 458,948 -0.01(-0.43%)
Jan 03, 2008 2.530 2.530 2.290 2.350 427,225 -0.07(-2.89%)
Jan 02, 2008 2.490 2.550 2.320 2.420 460,895 +0.04(+1.68%)
Jan 01, 2008 2.420 2.420 2.260 2.380 0 +0.00(+0.00%)
Dec 31, 2007 2.420 2.420 2.260 2.380 178,129 +0.01(+0.42%)
Dec 28, 2007 2.350 2.400 2.260 2.370 404,012 +0.06(+2.60%)
Dec 27, 2007 2.330 2.330 2.180 2.310 235,467 +0.00(+0.00%)
Dec 26, 2007 2.280 2.400 2.170 2.310 294,422 +0.11(+5.00%)
Dec 24, 2007 2.250 2.260 2.030 2.200 229,700 +0.05(+2.33%)
Dec 21, 2007 2.000 2.320 1.990 2.150 613,638 +0.11(+5.39%)
Dec 20, 2007 1.980 2.040 1.980 2.040 126,900 +0.02(+0.99%)
Dec 19, 2007 1.950 2.040 1.950 2.020 93,533 -0.01(-0.49%)
Dec 18, 2007 2.080 2.080 1.950 2.030 319,600 -0.05(-2.40%)
Dec 17, 2007 2.130 2.170 2.050 2.080 179,800 -0.09(-4.15%)
Dec 14, 2007 2.100 2.200 2.100 2.170 219,800 +0.04(+1.88%)
Dec 13, 2007 2.280 2.280 2.000 2.130 627,800 -0.01(-0.47%)
Dec 12, 2007 1.970 2.260 1.970 2.140 648,800 +0.14(+7.00%)
Dec 11, 2007 2.000 2.000 1.920 2.000 229,300 -0.04(-1.96%)
Dec 10, 2007 1.970 2.040 1.930 2.040 160,500 +0.05(+2.51%)
Dec 07, 2007 1.900 2.000 1.900 1.990 136,500 +0.09(+4.74%)
Dec 06, 2007 1.830 1.910 1.820 1.900 106,400 +0.05(+2.70%)
Dec 05, 2007 1.860 1.860 1.780 1.850 133,100 +0.01(+0.54%)
Dec 04, 2007 1.940 1.960 1.780 1.840 466,500 -0.16(-8.00%)
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.