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, 2017 2.500 2.575 2.490 2.560 562,028 +0.06(+2.40%)
Mar 30, 2017 2.520 2.540 2.480 2.500 659,002 -0.01(-0.40%)
Mar 29, 2017 2.530 2.560 2.500 2.510 405,816 -0.03(-1.18%)
Mar 28, 2017 2.610 2.620 2.540 2.540 713,815 -0.05(-1.93%)
Mar 27, 2017 2.520 2.605 2.470 2.590 1,084,304 +0.05(+1.97%)
Mar 24, 2017 2.550 2.590 2.510 2.540 1,209,497 +0.07(+2.83%)
Mar 23, 2017 2.440 2.500 2.430 2.470 1,275,781 +0.03(+1.23%)
Mar 22, 2017 2.370 2.440 2.360 2.440 576,854 +0.05(+2.09%)
Mar 21, 2017 2.450 2.460 2.370 2.390 1,165,199 -0.02(-0.83%)
Mar 20, 2017 2.430 2.490 2.410 2.410 796,111 +0.02(+0.84%)
Mar 17, 2017 2.480 2.490 2.380 2.390 1,423,132 -0.07(-2.85%)
Mar 16, 2017 2.500 2.510 2.450 2.460 835,542 +0.01(+0.41%)
Mar 15, 2017 2.400 2.470 2.330 2.450 2,102,232 +0.07(+2.94%)
Mar 14, 2017 2.450 2.490 2.370 2.380 697,514 -0.11(-4.42%)
Mar 13, 2017 2.460 2.520 2.430 2.490 1,004,752 +0.05(+2.05%)
Mar 10, 2017 2.360 2.450 2.360 2.440 641,848 +0.11(+4.72%)
Mar 09, 2017 2.400 2.400 2.320 2.330 1,443,994 -0.07(-2.92%)
Mar 08, 2017 2.470 2.470 2.390 2.400 929,970 -0.06(-2.44%)
Mar 07, 2017 2.560 2.560 2.390 2.460 2,129,245 -0.10(-3.91%)
Mar 06, 2017 2.550 2.560 2.480 2.560 1,126,374 +0.04(+1.59%)
Mar 03, 2017 2.580 2.480 2.520 2,030,319 +0.04(+1.61%)
Mar 02, 2017 2.500 2.525 2.470 2.480 2,246,998 -0.03(-1.20%)
Mar 01, 2017 2.520 2.570 2.510 2.510 1,325,130 +0.00(+0.00%)
Feb 28, 2017 2.650 2.670 2.510 2.510 1,511,621 -0.14(-5.28%)
Feb 27, 2017 2.760 2.790 2.580 2.650 3,003,346 -0.07(-2.57%)
Feb 24, 2017 2.800 2.860 2.290 2.720 4,529,740 -0.22(-7.48%)
Feb 23, 2017 3.000 3.050 2.920 2.940 1,314,022 -0.06(-2.00%)
Feb 22, 2017 3.030 3.030 2.960 3.000 836,435 -0.03(-0.99%)
Feb 21, 2017 3.040 3.070 3.020 3.030 585,595 +0.00(+0.00%)
Feb 17, 2017 3.030 3.030 3.030 0 -0.06(-1.94%)
Feb 16, 2017 3.130 3.130 3.070 3.090 743,603 -0.02(-0.64%)
Feb 15, 2017 3.150 3.150 3.100 3.110 592,697 -0.04(-1.27%)
Feb 14, 2017 3.220 3.224 3.100 3.150 910,015 -0.08(-2.48%)
Feb 13, 2017 3.210 3.270 3.184 3.230 876,998 +0.02(+0.62%)
Feb 10, 2017 3.140 3.240 3.100 3.210 1,330,086 +0.09(+2.88%)
Feb 09, 2017 3.070 3.145 3.070 3.120 755,308 +0.03(+0.97%)
Feb 08, 2017 3.010 3.090 3.010 3.090 728,424 +0.06(+1.98%)
Feb 07, 2017 3.030 3.090 3.020 3.030 1,146,414 -0.05(-1.62%)
Feb 06, 2017 3.100 3.100 3.040 3.080 1,208,052 -0.03(-0.96%)
Feb 03, 2017 3.100 3.140 3.090 3.110 463,685 +0.00(+0.00%)
Feb 02, 2017 3.150 3.170 3.060 3.110 1,079,591 -0.04(-1.27%)
Feb 01, 2017 3.130 3.180 3.125 3.150 575,671 -0.01(-0.32%)
Jan 31, 2017 3.140 3.180 3.110 3.160 861,194 +0.07(+2.27%)
Jan 30, 2017 3.170 3.190 3.080 3.090 1,244,181 -0.10(-3.13%)
Jan 27, 2017 3.220 3.250 3.160 3.190 599,565 -0.04(-1.24%)
Jan 26, 2017 3.350 3.350 3.190 3.230 847,564 -0.13(-3.87%)
Jan 25, 2017 3.260 3.370 3.230 3.360 985,143 +0.09(+2.75%)
Jan 24, 2017 3.210 3.279 3.190 3.270 2,915,291 +0.11(+3.48%)
Jan 23, 2017 3.200 3.220 3.160 3.160 1,005,674 -0.04(-1.25%)
Jan 20, 2017 3.200 3.230 3.170 3.200 550,553 -0.01(-0.31%)
Jan 19, 2017 3.190 3.220 3.140 3.210 629,955 +0.01(+0.31%)
Jan 18, 2017 3.250 3.300 3.180 3.200 1,166,681 -0.07(-2.14%)
Jan 17, 2017 3.500 3.500 3.250 3.270 2,331,512 -0.24(-6.84%)
Jan 13, 2017 3.510 3.510 3.510 0 +0.07(+2.03%)
Jan 12, 2017 3.390 3.450 3.325 3.440 1,235,330 +0.12(+3.61%)
Jan 11, 2017 3.290 3.370 3.280 3.320 694,460 +0.05(+1.53%)
Jan 10, 2017 3.230 3.310 3.230 3.270 685,007 +0.08(+2.51%)
Jan 09, 2017 3.250 3.269 3.160 3.190 662,901 -0.04(-1.24%)
Jan 06, 2017 3.350 3.350 3.210 3.230 652,787 -0.11(-3.29%)
Jan 05, 2017 3.330 3.370 3.270 3.340 671,272 +0.02(+0.60%)
Jan 04, 2017 3.170 3.330 3.155 3.320 1,767,581 +0.18(+5.73%)
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.