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 (%)
Sep 28, 2012 4.700 4.760 4.620 4.700 433,270 -0.02(-0.42%)
Sep 27, 2012 4.520 4.720 4.430 4.720 574,531 +0.30(+6.79%)
Sep 26, 2012 4.460 4.460 4.280 4.420 906,806 -0.08(-1.78%)
Sep 25, 2012 4.610 4.630 4.350 4.500 975,754 -0.08(-1.75%)
Sep 24, 2012 4.670 4.740 4.560 4.580 876,434 -0.38(-7.66%)
Sep 21, 2012 4.920 4.970 4.800 4.960 4,632,140 +0.08(+1.64%)
Sep 20, 2012 4.690 4.910 4.670 4.880 1,249,580 +0.12(+2.52%)
Sep 19, 2012 4.640 4.760 4.590 4.760 661,948 +0.14(+3.03%)
Sep 18, 2012 4.510 4.655 4.450 4.620 999,373 +0.10(+2.21%)
Sep 17, 2012 4.520 4.540 4.430 4.520 786,299 +0.04(+0.89%)
Sep 14, 2012 4.620 4.750 4.270 4.480 1,835,890 -0.18(-3.86%)
Sep 13, 2012 4.560 4.660 4.290 4.660 1,085,481 +0.11(+2.42%)
Sep 12, 2012 4.660 4.680 4.410 4.550 629,220 -0.04(-0.87%)
Sep 11, 2012 4.570 4.660 4.550 4.590 413,135 +0.12(+2.68%)
Sep 10, 2012 4.610 4.700 4.470 4.470 699,627 -0.17(-3.66%)
Sep 07, 2012 4.640 4.740 4.590 4.640 790,116 +0.10(+2.20%)
Sep 06, 2012 4.440 4.620 4.440 4.540 703,449 +0.11(+2.48%)
Sep 05, 2012 4.210 4.440 4.150 4.430 661,478 +0.24(+5.73%)
Sep 04, 2012 4.060 4.200 4.010 4.190 506,174 +0.16(+3.97%)
Aug 31, 2012 3.840 4.060 3.760 4.030 512,878 +0.20(+5.22%)
Aug 30, 2012 3.840 3.840 3.730 3.830 244,395 +0.02(+0.52%)
Aug 29, 2012 4.000 4.020 3.800 3.810 315,374 -0.21(-5.22%)
Aug 27, 2012 3.980 4.100 3.940 4.020 474,090 +0.04(+1.01%)
Aug 24, 2012 3.970 3.980 3.900 3.980 198,234 +0.01(+0.25%)
Aug 23, 2012 3.910 3.980 3.850 3.970 469,405 +0.10(+2.58%)
Aug 22, 2012 3.840 3.880 3.710 3.870 271,981 +0.05(+1.31%)
Aug 21, 2012 3.710 3.880 3.710 3.820 520,597 +0.14(+3.80%)
Aug 20, 2012 3.750 3.750 3.650 3.680 114,755 -0.06(-1.60%)
Aug 17, 2012 3.770 3.830 3.710 3.740 230,752 -0.03(-0.80%)
Aug 16, 2012 3.610 3.790 3.565 3.770 339,740 +0.19(+5.31%)
Aug 15, 2012 3.560 3.690 3.500 3.580 247,848 +0.02(+0.56%)
Aug 14, 2012 3.600 3.660 3.550 3.560 155,507 -0.03(-0.84%)
Aug 13, 2012 3.790 3.810 3.590 3.590 256,428 -0.19(-5.03%)
Aug 10, 2012 3.770 3.850 3.730 3.780 202,073 -0.01(-0.26%)
Aug 09, 2012 3.600 3.790 3.534 3.790 288,584 +0.19(+5.28%)
Aug 08, 2012 3.700 3.820 3.540 3.600 479,678 -0.07(-1.91%)
Aug 07, 2012 3.660 3.740 3.610 3.670 287,499 -0.03(-0.81%)
Aug 06, 2012 3.620 3.750 3.480 3.700 312,029 +0.28(+8.19%)
Aug 03, 2012 3.400 3.550 3.350 3.420 583,953 +0.09(+2.70%)
Aug 02, 2012 3.380 3.440 3.280 3.330 270,238 -0.05(-1.48%)
Aug 01, 2012 3.490 3.490 3.240 3.380 568,248 -0.10(-2.87%)
Jul 31, 2012 3.690 3.700 3.480 3.480 384,903 -0.20(-5.43%)
Jul 30, 2012 3.730 3.790 3.630 3.680 318,958 -0.06(-1.60%)
Jul 27, 2012 3.940 3.990 3.660 3.740 820,242 -0.18(-4.59%)
Jul 26, 2012 3.450 3.920 3.440 3.920 1,022,603 +0.51(+14.96%)
Jul 25, 2012 3.160 3.490 3.160 3.410 705,418 +0.31(+10.00%)
Jul 24, 2012 2.940 3.120 2.940 3.100 579,715 +0.19(+6.53%)
Jul 23, 2012 2.880 2.990 2.840 2.910 349,446 +0.00(+0.00%)
Jul 20, 2012 2.880 2.955 2.870 2.910 217,588 +0.02(+0.69%)
Jul 19, 2012 2.840 3.010 2.840 2.890 284,047 +0.10(+3.58%)
Jul 18, 2012 2.750 2.830 2.750 2.790 165,542 +0.00(+0.00%)
Jul 17, 2012 2.860 2.870 2.780 2.790 302,347 -0.05(-1.76%)
Jul 16, 2012 2.910 2.910 2.770 2.840 233,315 -0.03(-1.05%)
Jul 13, 2012 2.960 2.960 2.820 2.870 328,452 -0.05(-1.71%)
Jul 12, 2012 2.910 2.990 2.700 2.920 435,958 -0.09(-2.99%)
Jul 11, 2012 3.000 3.060 2.970 3.010 468,353 +0.04(+1.35%)
Jul 10, 2012 3.330 3.350 2.950 2.970 717,644 -0.32(-9.73%)
Jul 09, 2012 3.260 3.390 3.220 3.290 409,183 +0.05(+1.54%)
Jul 06, 2012 3.340 3.360 3.240 3.240 335,367 -0.14(-4.14%)
Jul 05, 2012 3.290 3.460 3.280 3.380 245,822 +0.05(+1.50%)
Jul 03, 2012 3.400 3.410 3.280 3.330 275,869 -0.01(-0.30%)
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.