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 (%)
Jun 30, 2017 2.420 2.430 2.370 2.410 431,767 -0.03(-1.23%)
Jun 29, 2017 2.360 2.475 2.350 2.440 546,353 +0.09(+3.83%)
Jun 28, 2017 2.350 2.370 2.300 2.350 458,364 +0.02(+0.86%)
Jun 27, 2017 2.300 2.380 2.300 2.330 448,327 +0.06(+2.64%)
Jun 26, 2017 2.260 2.300 2.250 2.270 418,744 +0.00(+0.00%)
Jun 23, 2017 2.300 2.310 2.260 2.270 270,624 -0.02(-0.87%)
Jun 22, 2017 2.280 2.320 2.270 2.290 256,491 +0.03(+1.33%)
Jun 21, 2017 2.260 2.300 2.250 2.260 375,745 +0.01(+0.44%)
Jun 20, 2017 2.320 2.320 2.250 2.250 717,798 -0.09(-3.85%)
Jun 19, 2017 2.350 2.400 2.320 2.340 400,071 -0.02(-0.85%)
Jun 16, 2017 2.340 2.360 2.290 2.360 392,217 +0.04(+1.72%)
Jun 15, 2017 2.300 2.340 2.300 2.320 480,911 +0.00(+0.00%)
Jun 14, 2017 2.400 2.410 2.300 2.320 567,711 -0.08(-3.33%)
Jun 13, 2017 2.460 2.460 2.390 2.400 531,771 -0.04(-1.64%)
Jun 12, 2017 2.510 2.520 2.420 2.440 569,582 -0.05(-2.01%)
Jun 09, 2017 2.490 2.510 2.470 2.490 593,088 +0.01(+0.40%)
Jun 08, 2017 2.480 2.500 2.450 2.480 574,844 +0.02(+0.81%)
Jun 07, 2017 2.460 2.500 2.450 2.460 485,467 -0.02(-0.81%)
Jun 06, 2017 2.450 2.490 2.440 2.480 723,163 +0.04(+1.64%)
Jun 05, 2017 2.440 2.440 2.410 2.440 503,279 +0.02(+0.83%)
Jun 02, 2017 2.450 2.470 2.400 2.420 600,501 +0.00(+0.00%)
Jun 01, 2017 2.400 2.445 2.390 2.420 409,449 +0.02(+0.83%)
May 31, 2017 2.400 2.425 2.390 2.400 921,738 -0.01(-0.41%)
May 30, 2017 2.510 2.530 2.360 2.410 1,493,665 -0.12(-4.74%)
May 26, 2017 2.540 2.550 2.505 2.530 1,013,295 -0.01(-0.39%)
May 25, 2017 2.510 2.550 2.500 2.540 517,530 +0.01(+0.40%)
May 24, 2017 2.490 2.550 2.490 2.530 987,855 +0.02(+0.80%)
May 23, 2017 2.510 2.530 2.480 2.510 1,077,507 +0.00(+0.00%)
May 22, 2017 2.500 2.520 2.440 2.510 586,800 +0.02(+0.80%)
May 19, 2017 2.380 2.515 2.380 2.490 1,512,481 +0.13(+5.51%)
May 18, 2017 2.290 2.370 2.250 2.360 1,023,333 +0.08(+3.51%)
May 17, 2017 2.360 2.370 2.240 2.280 972,048 -0.07(-2.98%)
May 16, 2017 2.310 2.360 2.300 2.350 755,399 +0.05(+2.17%)
May 15, 2017 2.340 2.390 2.300 2.300 890,578 +0.00(+0.00%)
May 12, 2017 2.300 2.320 2.230 2.300 1,087,102 +0.04(+1.77%)
May 11, 2017 2.320 2.320 2.260 2.260 721,964 -0.03(-1.31%)
May 10, 2017 2.290 2.320 2.245 2.290 1,107,033 +0.04(+1.78%)
May 09, 2017 2.230 2.270 2.210 2.250 594,624 +0.04(+1.81%)
May 08, 2017 2.200 2.250 2.170 2.210 537,281 +0.01(+0.45%)
May 05, 2017 2.160 2.210 2.120 2.200 727,301 +0.06(+2.80%)
May 04, 2017 2.260 2.260 2.060 2.140 2,387,638 -0.12(-5.31%)
May 03, 2017 2.340 2.340 2.250 2.260 637,277 -0.06(-2.59%)
May 02, 2017 2.230 2.330 2.230 2.320 770,314 +0.09(+4.04%)
May 01, 2017 2.280 2.300 2.220 2.230 800,086 -0.04(-1.76%)
Apr 28, 2017 2.340 2.390 2.210 2.270 1,803,370 -0.01(-0.44%)
Apr 27, 2017 2.380 2.400 2.240 2.280 1,367,586 -0.11(-4.60%)
Apr 26, 2017 2.360 2.400 2.330 2.390 723,074 +0.04(+1.70%)
Apr 25, 2017 2.470 2.350 2.350 679,697 -0.12(-4.86%)
Apr 24, 2017 2.430 2.480 2.410 2.470 455,395 +0.05(+2.07%)
Apr 21, 2017 2.480 2.490 2.410 2.420 428,975 -0.07(-2.81%)
Apr 20, 2017 2.350 2.520 2.350 2.490 741,987 +0.14(+5.96%)
Apr 19, 2017 2.450 2.450 2.340 2.350 721,102 -0.09(-3.69%)
Apr 18, 2017 2.480 2.480 2.390 2.440 840,827 -0.03(-1.21%)
Apr 17, 2017 2.490 2.520 2.460 2.470 451,814 -0.02(-0.80%)
Apr 13, 2017 2.530 2.556 2.470 2.490 313,861 -0.03(-1.19%)
Apr 12, 2017 2.490 2.530 2.450 2.520 598,030 +0.03(+1.20%)
Apr 11, 2017 2.540 2.560 2.490 2.490 1,109,366 -0.05(-1.97%)
Apr 10, 2017 2.560 2.560 2.520 2.540 233,786 -0.02(-0.78%)
Apr 07, 2017 2.600 2.605 2.540 2.560 386,204 -0.02(-0.78%)
Apr 06, 2017 2.580 2.610 2.570 2.580 405,495 +0.00(+0.00%)
Apr 05, 2017 2.600 2.650 2.560 2.580 517,355 -0.01(-0.39%)
Apr 04, 2017 2.580 2.610 2.550 2.590 361,317 +0.02(+0.78%)
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.