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 (%)
Aug 31, 2007 1.620 1.660 1.550 1.570 197,800 -0.04(-2.48%)
Aug 30, 2007 1.610 1.640 1.560 1.610 201,100 +0.00(+0.00%)
Aug 29, 2007 1.570 1.650 1.520 1.610 176,700 +0.05(+3.21%)
Aug 28, 2007 1.630 1.640 1.490 1.560 172,600 -0.08(-4.88%)
Aug 27, 2007 1.670 1.680 1.610 1.640 215,000 -0.04(-2.38%)
Aug 24, 2007 1.710 1.750 1.680 1.680 113,700 -0.02(-1.18%)
Aug 23, 2007 1.700 1.750 1.640 1.700 203,300 +0.01(+0.59%)
Aug 22, 2007 1.670 1.700 1.600 1.690 198,100 +0.02(+1.20%)
Aug 21, 2007 1.680 1.730 1.620 1.670 101,500 -0.02(-1.18%)
Aug 20, 2007 1.750 1.800 1.650 1.690 330,100 -0.04(-2.31%)
Aug 17, 2007 1.860 1.950 1.660 1.730 358,500 -0.05(-2.81%)
Aug 16, 2007 1.810 1.830 1.000 1.780 805,500 -0.23(-11.44%)
Aug 15, 2007 2.100 2.100 1.940 2.010 126,200 -0.23(-10.27%)
Aug 14, 2007 2.250 2.280 2.000 2.240 429,600 -0.07(-3.03%)
Aug 13, 2007 2.170 2.330 2.170 2.310 156,500 +0.04(+1.76%)
Aug 10, 2007 2.210 2.300 2.150 2.270 199,300 +0.01(+0.44%)
Aug 09, 2007 2.290 2.320 2.180 2.260 125,900 -0.12(-5.04%)
Aug 08, 2007 2.370 2.430 2.300 2.380 186,700 +0.04(+1.71%)
Aug 07, 2007 2.320 2.390 2.280 2.340 136,500 -0.10(-4.10%)
Aug 06, 2007 2.340 2.450 2.310 2.440 81,100 +0.09(+3.83%)
Aug 03, 2007 2.390 2.400 2.340 2.350 150,700 +0.01(+0.43%)
Aug 02, 2007 2.380 2.400 2.310 2.340 46,800 -0.04(-1.68%)
Aug 01, 2007 2.380 2.450 2.310 2.380 149,400 -0.10(-4.03%)
Jul 31, 2007 2.600 2.600 2.450 2.480 122,700 -0.12(-4.62%)
Jul 30, 2007 2.530 2.600 2.450 2.600 113,800 +0.02(+0.78%)
Jul 27, 2007 2.440 2.580 2.410 2.580 149,500 +0.09(+3.61%)
Jul 26, 2007 2.490 2.490 2.360 2.490 166,900 -0.09(-3.49%)
Jul 25, 2007 2.480 2.580 2.330 2.580 534,800 +0.04(+1.57%)
Jul 24, 2007 2.700 2.700 2.500 2.540 214,200 -0.16(-5.93%)
Jul 23, 2007 2.650 2.700 2.600 2.700 45,800 +0.01(+0.37%)
Jul 20, 2007 2.690 2.750 2.580 2.690 303,000 -0.07(-2.54%)
Jul 19, 2007 2.650 2.770 2.570 2.760 248,500 +0.11(+4.15%)
Jul 18, 2007 2.550 2.650 2.460 2.650 277,200 +0.05(+1.92%)
Jul 17, 2007 2.670 2.690 2.550 2.600 143,500 -0.09(-3.35%)
Jul 16, 2007 2.750 2.780 2.660 2.690 106,700 -0.11(-3.93%)
Jul 13, 2007 2.720 2.800 2.650 2.800 220,200 +0.08(+2.94%)
Jul 12, 2007 2.640 2.720 2.610 2.720 221,700 +0.17(+6.67%)
Jul 11, 2007 2.430 2.550 2.410 2.550 98,500 +0.12(+4.94%)
Jul 10, 2007 2.640 2.690 2.420 2.430 225,200 -0.20(-7.60%)
Jul 09, 2007 2.730 2.760 2.620 2.630 189,000 -0.08(-2.95%)
Jul 06, 2007 2.620 2.730 2.600 2.710 421,600 +0.11(+4.23%)
Jul 05, 2007 2.560 2.650 2.540 2.600 221,100 +0.05(+1.96%)
Jul 03, 2007 2.510 2.550 2.470 2.550 132,900 +0.04(+1.59%)
Jul 02, 2007 2.500 2.550 2.462 2.510 129,300 +0.01(+0.40%)
Jun 29, 2007 2.520 2.550 2.450 2.500 157,200 -0.03(-1.19%)
Jun 28, 2007 2.390 2.540 2.390 2.530 442,800 +0.14(+5.86%)
Jun 27, 2007 2.250 2.390 2.189 2.390 109,100 +0.11(+4.82%)
Jun 26, 2007 2.300 2.300 2.170 2.280 149,200 -0.05(-2.15%)
Jun 25, 2007 2.100 2.360 2.100 2.330 379,200 +0.17(+7.87%)
Jun 22, 2007 2.200 2.200 2.100 2.160 46,700 -0.04(-1.82%)
Jun 21, 2007 2.200 2.200 2.040 2.200 70,800 -0.01(-0.45%)
Jun 20, 2007 2.280 2.280 2.200 2.210 137,900 -0.07(-3.07%)
Jun 19, 2007 2.200 2.310 2.190 2.280 317,400 +0.11(+5.07%)
Jun 18, 2007 2.220 2.230 2.150 2.170 124,700 -0.05(-2.25%)
Jun 15, 2007 2.130 2.220 2.120 2.220 209,600 +0.09(+4.23%)
Jun 14, 2007 2.160 2.190 2.100 2.130 102,300 -0.03(-1.39%)
Jun 13, 2007 2.140 2.200 2.090 2.160 440,000 -0.02(-0.92%)
Jun 12, 2007 2.170 2.180 2.080 2.180 86,700 +0.01(+0.46%)
Jun 11, 2007 2.120 2.220 2.110 2.170 99,200 +0.02(+0.93%)
Jun 08, 2007 2.160 2.160 2.030 2.150 141,300 +0.00(+0.00%)
Jun 07, 2007 2.190 2.220 2.100 2.150 114,000 -0.09(-4.02%)
Jun 06, 2007 2.290 2.290 2.150 2.240 134,600 -0.01(-0.44%)
Jun 05, 2007 2.300 2.300 2.210 2.250 251,400 -0.05(-2.17%)
Jun 04, 2007 2.400 2.410 2.260 2.300 289,700 -0.09(-3.77%)
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.