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, 2014 3.450 3.470 3.350 3.370 407,636 -0.06(-1.75%)
Mar 28, 2014 3.460 3.470 3.420 3.430 299,926 -0.01(-0.29%)
Mar 27, 2014 3.410 3.500 3.388 3.440 354,063 -0.04(-1.15%)
Mar 26, 2014 3.560 3.565 3.455 3.480 266,764 -0.05(-1.42%)
Mar 25, 2014 3.500 3.550 3.480 3.530 257,877 +0.08(+2.32%)
Mar 24, 2014 3.500 3.580 3.430 3.450 327,298 -0.10(-2.82%)
Mar 21, 2014 3.590 3.600 3.450 3.550 398,916 +0.01(+0.28%)
Mar 20, 2014 3.460 3.550 3.420 3.540 379,097 +0.04(+1.14%)
Mar 19, 2014 3.620 3.620 3.480 3.500 450,683 -0.14(-3.85%)
Mar 18, 2014 3.620 3.720 3.620 3.640 326,475 +0.00(+0.00%)
Mar 17, 2014 3.690 3.790 3.620 3.640 473,394 -0.06(-1.62%)
Mar 14, 2014 3.770 3.810 3.680 3.700 352,959 -0.03(-0.80%)
Mar 13, 2014 3.590 3.750 3.550 3.730 996,516 +0.16(+4.48%)
Mar 12, 2014 3.630 3.640 3.520 3.570 463,377 -0.05(-1.38%)
Mar 11, 2014 3.650 3.750 3.600 3.620 514,022 +0.00(+0.00%)
Mar 10, 2014 3.780 3.780 3.605 3.620 600,447 -0.18(-4.74%)
Mar 07, 2014 3.930 3.930 3.780 3.800 290,545 -0.12(-3.06%)
Mar 06, 2014 3.900 3.990 3.880 3.920 220,357 +0.02(+0.51%)
Mar 05, 2014 3.800 3.920 3.770 3.900 228,374 +0.09(+2.36%)
Mar 04, 2014 3.780 3.830 3.750 3.810 436,189 +0.02(+0.53%)
Mar 03, 2014 3.890 3.910 3.770 3.790 318,177 -0.08(-2.07%)
Feb 28, 2014 3.800 3.900 3.770 3.870 250,125 +0.08(+2.11%)
Feb 27, 2014 3.890 3.930 3.790 3.790 407,505 -0.10(-2.57%)
Feb 26, 2014 3.940 3.950 3.830 3.890 331,982 -0.06(-1.52%)
Feb 25, 2014 3.940 3.980 3.760 3.950 481,132 +0.00(+0.00%)
Feb 24, 2014 4.040 4.050 3.940 3.950 248,588 -0.04(-1.00%)
Feb 21, 2014 4.110 4.140 3.960 3.990 448,283 -0.10(-2.44%)
Feb 20, 2014 4.100 4.100 4.020 4.090 363,951 -0.01(-0.24%)
Feb 19, 2014 4.300 4.300 4.080 4.100 498,508 -0.13(-3.07%)
Feb 18, 2014 4.130 4.330 4.080 4.230 963,584 +0.24(+6.02%)
Feb 14, 2014 4.080 3.990 3.990 3.990 452,900 -0.03(-0.75%)
Feb 13, 2014 3.990 4.050 3.930 4.020 289,531 +0.03(+0.75%)
Feb 12, 2014 4.020 4.040 3.905 3.990 719,825 -0.02(-0.50%)
Feb 11, 2014 3.950 4.060 3.940 4.010 872,575 +0.08(+2.04%)
Feb 10, 2014 3.840 3.970 3.820 3.930 378,031 +0.12(+3.15%)
Feb 07, 2014 3.870 3.870 3.790 3.810 411,644 -0.06(-1.55%)
Feb 06, 2014 3.850 3.930 3.772 3.870 490,149 +0.05(+1.31%)
Feb 05, 2014 3.730 3.900 3.730 3.820 641,066 +0.09(+2.41%)
Feb 04, 2014 3.630 3.750 3.610 3.730 226,479 +0.10(+2.75%)
Feb 03, 2014 3.660 3.800 3.610 3.630 425,425 -0.03(-0.82%)
Jan 31, 2014 3.700 3.740 3.620 3.660 342,138 -0.04(-1.08%)
Jan 30, 2014 3.680 3.790 3.680 3.700 433,816 -0.06(-1.60%)
Jan 29, 2014 3.740 3.820 3.730 3.760 330,422 +0.05(+1.35%)
Jan 28, 2014 3.720 3.770 3.672 3.710 319,828 -0.01(-0.27%)
Jan 27, 2014 3.830 3.930 3.720 3.720 563,979 -0.14(-3.63%)
Jan 24, 2014 3.860 3.860 3.720 3.860 1,231,038 +0.03(+0.78%)
Jan 23, 2014 3.960 3.990 3.820 3.830 1,555,058 -0.13(-3.28%)
Jan 22, 2014 3.950 4.020 3.910 3.960 536,409 +0.01(+0.25%)
Jan 21, 2014 3.850 3.990 3.850 3.950 926,334 +0.22(+5.90%)
Jan 17, 2014 3.650 3.730 3.730 3.730 385,900 +0.11(+3.04%)
Jan 16, 2014 3.750 3.750 3.590 3.620 559,991 -0.10(-2.69%)
Jan 15, 2014 3.610 3.740 3.600 3.720 627,835 +0.11(+3.05%)
Jan 14, 2014 3.580 3.650 3.520 3.610 460,151 +0.02(+0.56%)
Jan 13, 2014 3.570 3.620 3.550 3.590 234,895 +0.03(+0.84%)
Jan 10, 2014 3.470 3.580 3.440 3.560 423,628 +0.12(+3.49%)
Jan 09, 2014 3.500 3.570 3.420 3.440 442,013 +0.00(+0.00%)
Jan 08, 2014 3.480 3.490 3.410 3.440 1,043,321 -0.06(-1.71%)
Jan 07, 2014 3.430 3.500 3.390 3.500 341,012 +0.05(+1.45%)
Jan 06, 2014 3.370 3.460 3.340 3.450 399,831 +0.11(+3.29%)
Jan 03, 2014 3.420 3.430 3.330 3.340 416,938 -0.08(-2.34%)
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.