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, 2011 6.910 7.030 6.780 6.880 1,065,478 +0.13(+1.93%)
Aug 30, 2011 6.690 6.880 6.580 6.750 564,046 +0.20(+3.05%)
Aug 29, 2011 6.610 6.700 6.400 6.550 539,208 +0.05(+0.77%)
Aug 26, 2011 6.290 6.500 6.150 6.500 770,962 +0.29(+4.67%)
Aug 25, 2011 6.320 6.390 6.130 6.210 770,926 -0.22(-3.42%)
Aug 24, 2011 6.580 6.630 6.200 6.430 758,889 -0.16(-2.43%)
Aug 23, 2011 6.830 7.080 6.400 6.590 1,056,453 -0.35(-5.04%)
Aug 22, 2011 6.385 6.940 6.360 6.940 1,073,755 +0.62(+9.81%)
Aug 19, 2011 6.130 6.460 6.080 6.320 390,092 +0.21(+3.44%)
Aug 18, 2011 6.460 6.480 6.040 6.110 593,628 -0.37(-5.71%)
Aug 17, 2011 6.510 6.650 6.390 6.480 455,832 +0.00(+0.00%)
Aug 16, 2011 6.430 6.600 6.420 6.480 503,537 -0.12(-1.82%)
Aug 15, 2011 6.190 6.600 6.150 6.600 426,179 +0.34(+5.43%)
Aug 12, 2011 6.405 6.405 6.180 6.260 404,399 -0.19(-2.95%)
Aug 11, 2011 6.310 6.570 6.120 6.450 1,236,877 +0.15(+2.38%)
Aug 10, 2011 5.930 6.350 5.820 6.300 959,620 +0.36(+6.06%)
Aug 09, 2011 5.470 5.961 5.530 5.940 873,866 +0.37(+6.64%)
Aug 08, 2011 5.040 5.690 4.930 5.570 809,055 +0.28(+5.29%)
Aug 05, 2011 5.600 5.620 4.980 5.290 1,015,591 -0.33(-5.87%)
Aug 04, 2011 6.040 6.090 5.532 5.620 843,517 -0.43(-7.11%)
Aug 03, 2011 6.160 6.300 6.020 6.050 425,479 -0.07(-1.14%)
Aug 02, 2011 5.950 6.190 5.800 6.120 527,347 +0.16(+2.68%)
Aug 01, 2011 5.720 5.980 5.680 5.960 235,953 +0.25(+4.38%)
Jul 29, 2011 5.920 5.949 5.680 5.710 337,862 -0.24(-4.03%)
Jul 28, 2011 5.850 5.960 5.750 5.950 385,238 +0.05(+0.85%)
Jul 27, 2011 6.310 6.321 5.860 5.900 405,118 -0.37(-5.90%)
Jul 26, 2011 6.310 6.390 6.240 6.270 212,557 -0.03(-0.48%)
Jul 25, 2011 6.450 6.540 6.240 6.300 276,035 -0.08(-1.25%)
Jul 22, 2011 6.460 6.460 6.350 6.380 228,401 +0.13(+2.08%)
Jul 21, 2011 6.360 6.370 6.150 6.250 274,678 -0.07(-1.11%)
Jul 20, 2011 6.220 6.410 6.100 6.320 382,389 +0.06(+0.96%)
Jul 19, 2011 6.500 6.530 6.220 6.260 405,173 -0.16(-2.49%)
Jul 18, 2011 6.480 6.490 6.300 6.420 378,941 +0.04(+0.63%)
Jul 15, 2011 6.350 6.440 6.280 6.380 457,172 +0.06(+0.95%)
Jul 14, 2011 6.540 6.550 6.240 6.320 466,062 -0.18(-2.77%)
Jul 13, 2011 6.530 6.540 6.400 6.500 591,341 +0.04(+0.62%)
Jul 12, 2011 6.200 6.490 6.150 6.460 540,247 +0.26(+4.19%)
Jul 11, 2011 6.330 6.420 6.140 6.200 419,618 -0.17(-2.67%)
Jul 08, 2011 6.350 6.410 6.270 6.370 260,085 -0.01(-0.16%)
Jul 07, 2011 6.400 6.470 6.330 6.380 566,780 +0.00(+0.00%)
Jul 06, 2011 6.260 6.470 6.160 6.380 677,560 +0.14(+2.24%)
Jul 05, 2011 5.980 6.261 5.900 6.240 505,280 +0.45(+7.77%)
Jul 01, 2011 5.980 5.980 5.750 5.790 245,614 -0.29(-4.77%)
Jun 30, 2011 6.040 6.150 5.950 6.080 413,712 +0.13(+2.18%)
Jun 29, 2011 5.780 5.990 5.780 5.950 366,925 +0.23(+4.02%)
Jun 28, 2011 5.670 5.760 5.600 5.720 254,101 +0.07(+1.24%)
Jun 27, 2011 5.820 5.830 5.520 5.650 656,918 -0.21(-3.58%)
Jun 24, 2011 6.030 6.030 5.820 5.860 384,956 -0.14(-2.33%)
Jun 23, 2011 6.000 6.040 5.700 6.000 836,549 -0.20(-3.23%)
Jun 22, 2011 6.130 6.350 6.080 6.200 671,210 +0.12(+1.97%)
Jun 21, 2011 5.670 6.200 5.650 6.080 845,121 +0.47(+8.38%)
Jun 20, 2011 5.620 5.650 5.600 5.610 486,776 +0.12(+2.19%)
Jun 17, 2011 5.530 5.800 5.350 5.490 4,686,334 +0.00(+0.00%)
Jun 16, 2011 5.420 5.580 5.345 5.490 1,100,814 +0.04(+0.73%)
Jun 15, 2011 5.530 5.640 5.400 5.450 877,900 -0.14(-2.50%)
Jun 14, 2011 5.480 5.620 5.470 5.590 606,285 +0.15(+2.76%)
Jun 13, 2011 5.720 5.780 5.410 5.440 667,605 -0.32(-5.56%)
Jun 10, 2011 5.710 5.800 5.500 5.760 418,886 +0.01(+0.17%)
Jun 09, 2011 5.630 5.870 5.550 5.750 406,837 +0.19(+3.42%)
Jun 08, 2011 5.750 5.880 5.520 5.560 614,399 -0.31(-5.28%)
Jun 07, 2011 6.030 6.150 5.800 5.870 460,261 -0.11(-1.84%)
Jun 06, 2011 6.220 6.380 5.920 5.980 543,315 -0.21(-3.39%)
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.