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 28, 2018 2.190 2.220 2.170 2.180 633,086 -0.01(-0.46%)
Feb 27, 2018 2.250 2.290 2.180 2.190 445,702 -0.09(-3.95%)
Feb 26, 2018 2.170 2.285 2.160 2.280 774,903 +0.07(+3.17%)
Feb 23, 2018 2.100 2.230 2.100 2.210 1,288,534 +0.03(+1.38%)
Feb 22, 2018 2.190 2.220 2.155 2.180 577,026 -0.02(-0.91%)
Feb 21, 2018 2.170 2.215 2.168 2.200 522,335 +0.02(+0.92%)
Feb 20, 2018 2.200 2.200 2.140 2.180 527,346 -0.03(-1.36%)
Feb 16, 2018 2.210 2.210 2.210 0 -0.04(-1.78%)
Feb 15, 2018 2.280 2.280 2.160 2.250 862,632 -0.02(-0.88%)
Feb 14, 2018 2.170 2.300 2.150 2.270 1,353,593 +0.11(+5.09%)
Feb 13, 2018 2.140 2.210 2.140 2.160 512,504 +0.01(+0.47%)
Feb 12, 2018 2.200 2.230 2.134 2.150 643,791 -0.02(-0.92%)
Feb 09, 2018 2.120 2.175 2.075 2.170 1,112,828 +0.06(+2.84%)
Feb 08, 2018 2.050 2.160 2.046 2.110 1,545,680 +0.04(+1.93%)
Feb 07, 2018 2.110 2.110 2.030 2.070 764,841 -0.02(-0.96%)
Feb 06, 2018 2.040 2.095 2.030 2.090 705,447 +0.05(+2.45%)
Feb 05, 2018 2.030 2.080 2.000 2.040 882,213 +0.02(+0.99%)
Feb 02, 2018 2.160 2.180 2.020 2.020 1,268,298 -0.13(-6.05%)
Feb 01, 2018 2.060 2.170 2.040 2.150 1,507,125 +0.10(+4.88%)
Jan 31, 2018 2.230 2.250 2.040 2.050 2,546,313 -0.20(-8.89%)
Jan 30, 2018 2.320 2.320 2.210 2.250 785,575 -0.06(-2.60%)
Jan 29, 2018 2.320 2.400 2.300 2.310 574,471 -0.05(-2.12%)
Jan 26, 2018 2.350 2.400 2.330 2.360 392,483 +0.02(+0.85%)
Jan 25, 2018 2.450 2.450 2.335 2.340 892,559 -0.08(-3.31%)
Jan 24, 2018 2.400 2.450 2.390 2.420 638,530 +0.05(+2.11%)
Jan 23, 2018 2.350 2.380 2.300 2.370 412,006 +0.01(+0.42%)
Jan 22, 2018 2.390 2.390 2.330 2.360 516,422 -0.01(-0.42%)
Jan 19, 2018 2.380 2.400 2.340 2.370 410,898 +0.00(+0.00%)
Jan 18, 2018 2.460 2.460 2.360 2.370 513,269 -0.07(-2.87%)
Jan 17, 2018 2.450 2.500 2.420 2.440 736,366 +0.04(+1.67%)
Jan 16, 2018 2.400 2.450 2.390 2.400 483,985 +0.01(+0.42%)
Jan 12, 2018 2.390 2.390 2.390 0 -0.04(-1.65%)
Jan 11, 2018 2.530 2.540 2.410 2.430 953,274 -0.10(-3.95%)
Jan 10, 2018 2.450 2.550 2.450 2.530 557,689 +0.08(+3.27%)
Jan 09, 2018 2.440 2.470 2.420 2.450 394,215 +0.00(+0.00%)
Jan 08, 2018 2.470 2.500 2.430 2.450 478,407 -0.03(-1.21%)
Jan 05, 2018 2.500 2.500 2.460 2.480 501,606 -0.01(-0.40%)
Jan 04, 2018 2.440 2.490 2.440 2.490 344,843 +0.04(+1.63%)
Jan 03, 2018 2.440 2.480 2.430 2.450 436,730 -0.01(-0.41%)
Jan 02, 2018 2.430 2.470 2.420 2.460 1,051,015 +0.02(+0.82%)
Dec 29, 2017 2.440 2.440 2.440 0 -0.02(-0.81%)
Dec 28, 2017 2.420 2.475 2.420 2.460 564,054 +0.05(+2.07%)
Dec 27, 2017 2.390 2.450 2.310 2.410 998,664 +0.05(+2.12%)
Dec 26, 2017 2.280 2.370 2.270 2.360 453,352 +0.08(+3.51%)
Dec 22, 2017 2.270 2.285 2.250 2.280 415,426 +0.01(+0.44%)
Dec 21, 2017 2.280 2.288 2.220 2.270 505,705 +0.03(+1.34%)
Dec 20, 2017 2.210 2.260 2.210 2.240 514,890 +0.02(+0.90%)
Dec 19, 2017 2.210 2.280 2.205 2.220 765,513 +0.00(+0.00%)
Dec 18, 2017 2.200 2.270 2.200 2.220 557,163 +0.02(+0.91%)
Dec 15, 2017 2.250 2.290 2.200 2.200 514,141 -0.05(-2.22%)
Dec 14, 2017 2.250 2.290 2.221 2.250 609,374 +0.01(+0.45%)
Dec 13, 2017 2.180 2.270 2.180 2.240 785,966 +0.05(+2.28%)
Dec 12, 2017 2.220 2.260 2.170 2.190 386,906 -0.02(-0.90%)
Dec 11, 2017 2.160 2.270 2.160 2.210 546,918 +0.03(+1.38%)
Dec 08, 2017 2.150 2.200 2.150 2.180 374,599 +0.03(+1.40%)
Dec 07, 2017 2.150 2.200 2.121 2.150 493,406 -0.04(-1.83%)
Dec 06, 2017 2.180 2.220 2.150 2.190 643,847 -0.01(-0.45%)
Dec 05, 2017 2.290 2.310 2.185 2.200 1,241,916 -0.08(-3.51%)
Dec 04, 2017 2.340 2.350 2.280 2.280 503,774 -0.07(-2.98%)
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.