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 30, 2013 3.090 3.180 3.060 3.180 371,550 +0.06(+1.92%)
Aug 29, 2013 3.180 3.220 3.070 3.120 662,066 -0.06(-1.89%)
Aug 28, 2013 3.290 3.340 3.180 3.180 853,455 -0.08(-2.45%)
Aug 27, 2013 3.380 3.400 3.230 3.260 558,504 -0.08(-2.40%)
Aug 26, 2013 3.370 3.410 3.320 3.340 402,826 -0.04(-1.18%)
Aug 23, 2013 3.320 3.410 3.320 3.380 423,004 +0.04(+1.20%)
Aug 22, 2013 3.300 3.360 3.300 3.340 255,243 +0.07(+2.14%)
Aug 21, 2013 3.350 3.360 3.270 3.270 392,591 -0.11(-3.25%)
Aug 20, 2013 3.340 3.400 3.320 3.380 396,345 +0.06(+1.81%)
Aug 19, 2013 3.410 3.450 3.310 3.320 436,492 -0.08(-2.35%)
Aug 16, 2013 3.360 3.410 3.300 3.400 529,373 +0.04(+1.19%)
Aug 15, 2013 3.370 3.390 3.290 3.360 688,991 -0.02(-0.59%)
Aug 14, 2013 3.340 3.400 3.320 3.380 479,786 +0.04(+1.20%)
Aug 13, 2013 3.290 3.400 3.260 3.340 421,157 +0.03(+0.91%)
Aug 12, 2013 3.380 3.400 3.310 3.310 739,491 +0.02(+0.61%)
Aug 09, 2013 3.210 3.360 3.180 3.290 706,649 +0.05(+1.54%)
Aug 08, 2013 3.190 3.240 3.160 3.240 420,972 +0.05(+1.57%)
Aug 07, 2013 3.210 3.210 3.010 3.190 367,652 +0.14(+4.59%)
Aug 06, 2013 3.220 3.230 3.020 3.050 1,357,265 -0.18(-5.57%)
Aug 05, 2013 3.300 3.350 3.200 3.230 519,346 -0.03(-0.92%)
Aug 02, 2013 3.280 3.380 3.260 3.260 747,625 -0.01(-0.31%)
Aug 01, 2013 3.390 3.420 3.250 3.270 462,256 -0.08(-2.39%)
Jul 31, 2013 3.400 3.430 3.290 3.350 1,314,795 -0.03(-0.89%)
Jul 30, 2013 3.290 3.380 3.230 3.380 602,127 +0.08(+2.42%)
Jul 29, 2013 3.340 3.410 3.300 3.300 366,877 -0.09(-2.65%)
Jul 26, 2013 3.330 3.405 3.110 3.390 614,140 +0.03(+0.89%)
Jul 25, 2013 3.360 3.450 3.360 3.360 387,164 +0.00(+0.00%)
Jul 24, 2013 3.420 3.460 3.300 3.360 642,883 -0.06(-1.75%)
Jul 23, 2013 3.430 3.480 3.380 3.420 1,021,821 +0.00(+0.00%)
Jul 22, 2013 3.340 3.420 3.330 3.420 1,403,816 +0.17(+5.23%)
Jul 19, 2013 3.110 3.290 3.080 3.250 629,945 +0.16(+5.18%)
Jul 18, 2013 3.020 3.090 3.020 3.090 629,782 +0.07(+2.32%)
Jul 17, 2013 3.000 3.050 2.960 3.020 438,936 -0.02(-0.66%)
Jul 16, 2013 3.040 3.060 3.000 3.040 492,082 +0.02(+0.66%)
Jul 15, 2013 3.050 3.080 3.005 3.020 351,686 -0.04(-1.31%)
Jul 12, 2013 3.020 3.080 3.015 3.060 440,655 -0.01(-0.33%)
Jul 11, 2013 3.020 3.090 2.970 3.070 907,812 +0.13(+4.42%)
Jul 10, 2013 2.880 2.940 2.800 2.940 370,670 +0.08(+2.80%)
Jul 09, 2013 2.930 2.950 2.820 2.860 817,152 +0.00(+0.00%)
Jul 08, 2013 2.940 2.950 2.850 2.860 700,480 -0.05(-1.72%)
Jul 05, 2013 2.850 2.940 2.840 2.910 590,460 -0.08(-2.68%)
Jul 03, 2013 2.920 2.990 2.920 2.990 261,747 +0.05(+1.70%)
Jul 02, 2013 2.960 2.960 2.840 2.940 1,035,533 -0.04(-1.34%)
Jul 01, 2013 2.960 3.050 2.875 2.980 851,260 +0.03(+1.02%)
Jun 28, 2013 2.670 2.985 2.650 2.950 1,145,504 +0.23(+8.46%)
Jun 27, 2013 2.840 2.840 2.710 2.720 639,200 -0.03(-1.09%)
Jun 26, 2013 2.780 2.790 2.650 2.750 743,399 -0.04(-1.43%)
Jun 25, 2013 2.810 2.920 2.785 2.790 964,933 +0.00(+0.00%)
Jun 24, 2013 2.930 2.940 2.790 2.790 1,845,607 -0.13(-4.45%)
Jun 21, 2013 2.870 3.150 2.860 2.920 23,807,878 +0.11(+3.91%)
Jun 20, 2013 2.930 2.980 2.790 2.810 4,054,822 -0.17(-5.70%)
Jun 19, 2013 3.060 3.120 2.960 2.980 2,596,794 -0.07(-2.30%)
Jun 18, 2013 3.140 3.190 3.020 3.050 2,428,750 -0.11(-3.48%)
Jun 17, 2013 3.360 3.420 3.150 3.160 3,234,004 -0.30(-8.67%)
Jun 14, 2013 3.550 3.590 3.430 3.460 578,052 -0.05(-1.42%)
Jun 13, 2013 3.590 3.610 3.430 3.510 724,334 -0.10(-2.77%)
Jun 12, 2013 3.520 3.650 3.520 3.610 403,664 +0.10(+2.85%)
Jun 11, 2013 3.520 3.550 3.460 3.510 724,976 -0.07(-1.96%)
Jun 10, 2013 3.580 3.631 3.550 3.580 314,555 +0.01(+0.28%)
Jun 07, 2013 3.730 3.740 3.520 3.570 765,504 -0.24(-6.30%)
Jun 06, 2013 3.780 3.840 3.720 3.810 416,533 +0.05(+1.33%)
Jun 05, 2013 3.730 3.840 3.710 3.760 370,876 +0.01(+0.27%)
Jun 04, 2013 3.640 3.750 3.580 3.750 387,871 +0.10(+2.74%)
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.