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 (%)
Mar 31, 2011 5.630 5.760 5.500 5.650 564,742 +0.06(+1.07%)
Mar 30, 2011 5.550 5.635 5.390 5.590 582,810 +0.12(+2.19%)
Mar 29, 2011 5.540 5.690 5.350 5.470 626,418 -0.12(-2.15%)
Mar 28, 2011 5.820 5.840 5.580 5.590 592,344 -0.28(-4.77%)
Mar 25, 2011 5.930 6.039 5.700 5.870 594,106 -0.07(-1.18%)
Mar 24, 2011 6.280 6.280 5.880 5.940 831,226 -0.23(-3.73%)
Mar 23, 2011 5.870 6.240 5.830 6.170 839,479 +0.29(+4.93%)
Mar 22, 2011 5.860 5.950 5.770 5.880 778,803 +0.00(+0.00%)
Mar 21, 2011 5.700 5.900 5.630 5.880 864,938 +0.52(+9.70%)
Mar 18, 2011 5.500 5.600 5.330 5.360 1,699,933 +0.02(+0.37%)
Mar 17, 2011 5.140 5.410 4.970 5.340 1,080,394 +0.33(+6.59%)
Mar 16, 2011 5.010 5.200 4.890 5.010 1,222,680 +0.01(+0.20%)
Mar 15, 2011 4.840 5.000 4.830 5.000 1,176,699 -0.17(-3.29%)
Mar 14, 2011 5.170 5.240 5.030 5.170 665,880 -0.07(-1.34%)
Mar 11, 2011 5.070 5.350 4.970 5.240 877,476 +0.10(+1.95%)
Mar 10, 2011 5.420 5.430 5.100 5.140 799,592 -0.38(-6.88%)
Mar 09, 2011 5.800 5.820 5.310 5.520 688,451 -0.25(-4.33%)
Mar 08, 2011 5.890 5.900 5.690 5.770 516,521 -0.14(-2.37%)
Mar 07, 2011 6.040 6.080 5.700 5.910 1,164,325 +0.00(+0.00%)
Mar 04, 2011 5.850 6.000 5.770 5.910 518,123 +0.13(+2.25%)
Mar 03, 2011 5.830 5.910 5.700 5.780 450,093 -0.08(-1.37%)
Mar 02, 2011 5.840 5.870 5.700 5.860 499,396 +0.04(+0.69%)
Mar 01, 2011 5.660 5.870 5.640 5.820 642,999 +0.17(+3.01%)
Feb 28, 2011 5.720 5.850 5.590 5.650 564,389 -0.02(-0.35%)
Feb 25, 2011 5.550 5.710 5.480 5.670 411,357 +0.15(+2.72%)
Feb 24, 2011 5.690 5.690 5.400 5.520 871,688 -0.16(-2.82%)
Feb 23, 2011 5.710 5.810 5.625 5.680 817,849 +0.02(+0.35%)
Feb 22, 2011 6.400 6.410 5.660 5.660 1,809,551 -0.62(-9.87%)
Feb 18, 2011 6.350 6.370 6.190 6.280 500,576 -0.02(-0.32%)
Feb 17, 2011 6.250 6.390 6.190 6.300 431,363 +0.06(+0.96%)
Feb 16, 2011 6.140 6.260 6.030 6.240 327,256 +0.10(+1.63%)
Feb 15, 2011 6.030 6.170 6.030 6.140 421,768 +0.15(+2.50%)
Feb 14, 2011 5.990 6.090 5.820 5.990 554,383 +0.03(+0.50%)
Feb 11, 2011 6.160 6.210 5.950 5.960 655,559 -0.27(-4.33%)
Feb 10, 2011 6.150 6.250 5.980 6.230 474,621 +0.02(+0.32%)
Feb 09, 2011 6.300 6.370 6.060 6.210 578,173 -0.13(-2.05%)
Feb 08, 2011 6.430 6.470 6.260 6.340 494,535 -0.01(-0.16%)
Feb 07, 2011 6.410 6.440 6.200 6.350 600,872 -0.03(-0.47%)
Feb 04, 2011 6.400 6.480 6.280 6.380 493,546 -0.02(-0.31%)
Feb 03, 2011 6.140 6.420 5.970 6.400 662,753 +0.25(+4.07%)
Feb 02, 2011 6.210 6.253 6.000 6.150 613,743 -0.07(-1.13%)
Feb 01, 2011 6.000 6.230 5.980 6.220 791,289 +0.27(+4.54%)
Jan 31, 2011 5.930 6.010 5.820 5.950 777,606 -0.01(-0.17%)
Jan 28, 2011 5.720 6.150 5.630 5.960 1,233,858 +0.25(+4.38%)
Jan 27, 2011 5.840 5.890 5.600 5.710 1,021,100 -0.14(-2.39%)
Jan 26, 2011 5.550 5.850 5.440 5.850 935,861 +0.31(+5.60%)
Jan 25, 2011 5.260 5.580 5.190 5.540 1,643,778 +0.09(+1.65%)
Jan 24, 2011 5.710 5.820 5.370 5.450 1,900,288 -0.36(-6.20%)
Jan 21, 2011 6.200 6.250 5.770 5.810 1,292,688 -0.39(-6.29%)
Jan 20, 2011 6.260 6.270 5.890 6.200 1,438,992 -0.15(-2.36%)
Jan 19, 2011 6.350 6.450 6.290 6.350 623,876 +0.05(+0.79%)
Jan 18, 2011 6.410 6.490 6.290 6.300 772,046 -0.07(-1.10%)
Jan 14, 2011 6.500 6.570 6.330 6.370 1,022,458 -0.31(-4.64%)
Jan 13, 2011 6.920 6.970 6.550 6.680 797,796 -0.23(-3.33%)
Jan 12, 2011 7.040 7.050 6.740 6.910 847,828 -0.16(-2.26%)
Jan 11, 2011 7.130 7.230 6.920 7.070 812,190 +0.01(+0.14%)
Jan 10, 2011 6.740 7.110 6.590 7.060 867,963 +0.28(+4.13%)
Jan 07, 2011 6.770 7.020 6.680 6.780 1,038,289 -0.18(-2.59%)
Jan 06, 2011 7.380 7.430 6.940 6.960 889,100 -0.42(-5.69%)
Jan 05, 2011 7.310 7.440 7.020 7.380 865,915 -0.04(-0.54%)
Jan 04, 2011 7.510 7.550 7.120 7.420 1,122,498 -0.01(-0.13%)
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.