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 (%)
May 24, 2011 6.070 6.240 6.000 6.150 548,631 +0.16(+2.67%)
May 23, 2011 5.880 6.150 5.870 5.990 455,012 -0.04(-0.66%)
May 20, 2011 5.970 6.120 5.810 6.030 872,455 +0.03(+0.50%)
May 19, 2011 6.100 6.130 5.790 6.000 695,863 -0.06(-0.99%)
May 18, 2011 5.410 6.120 5.390 6.060 1,207,223 +0.72(+13.48%)
May 17, 2011 5.260 5.440 5.150 5.340 536,618 -0.02(-0.37%)
May 16, 2011 5.370 5.660 5.250 5.360 634,201 -0.07(-1.29%)
May 13, 2011 5.630 5.680 5.319 5.430 911,382 -0.19(-3.38%)
May 12, 2011 5.150 5.620 4.960 5.620 1,150,587 +0.48(+9.34%)
May 11, 2011 5.380 5.460 5.120 5.140 583,129 -0.32(-5.86%)
May 10, 2011 5.420 5.628 5.410 5.460 553,659 +0.04(+0.74%)
May 09, 2011 5.460 5.480 5.260 5.420 480,480 +0.08(+1.50%)
May 06, 2011 5.390 5.520 5.310 5.340 732,986 +0.04(+0.75%)
May 05, 2011 5.550 5.640 5.190 5.300 998,684 -0.44(-7.67%)
May 04, 2011 5.660 5.850 5.599 5.740 786,696 +0.09(+1.59%)
May 03, 2011 6.200 6.200 5.650 5.650 1,203,133 -0.53(-8.58%)
May 02, 2011 6.180 6.240 6.160 6.180 718,787 -0.33(-5.07%)
Apr 29, 2011 6.400 6.570 6.360 6.510 445,757 +0.05(+0.77%)
Apr 28, 2011 6.530 6.690 6.400 6.460 847,025 -0.02(-0.31%)
Apr 27, 2011 6.340 6.560 6.140 6.480 663,568 +0.16(+2.53%)
Apr 26, 2011 6.340 6.410 6.260 6.320 474,923 -0.06(-0.94%)
Apr 25, 2011 6.360 6.420 6.160 6.380 715,205 -0.07(-1.09%)
Apr 21, 2011 6.480 6.500 6.350 6.450 396,150 +0.00(+0.00%)
Apr 20, 2011 6.550 6.620 6.390 6.450 595,806 -0.04(-0.62%)
Apr 19, 2011 6.450 6.490 6.300 6.490 410,930 +0.09(+1.41%)
Apr 18, 2011 6.320 6.430 6.210 6.400 891,820 +0.07(+1.11%)
Apr 15, 2011 6.520 6.540 6.310 6.330 602,510 -0.21(-3.21%)
Apr 14, 2011 6.420 6.550 6.290 6.540 821,441 +0.12(+1.87%)
Apr 13, 2011 6.390 6.520 6.260 6.420 907,640 +0.18(+2.88%)
Apr 12, 2011 6.300 6.350 6.050 6.240 668,887 -0.10(-1.58%)
Apr 11, 2011 6.650 6.690 6.260 6.340 884,564 -0.34(-5.09%)
Apr 08, 2011 6.690 6.830 6.560 6.680 908,219 +0.15(+2.30%)
Apr 07, 2011 6.640 6.920 6.480 6.530 1,128,482 -0.08(-1.21%)
Apr 06, 2011 6.410 6.780 6.400 6.610 1,487,575 +0.32(+5.09%)
Apr 05, 2011 5.990 6.290 5.880 6.290 809,441 +0.32(+5.36%)
Apr 04, 2011 5.900 6.060 5.840 5.970 694,324 +0.17(+2.93%)
Apr 01, 2011 5.710 5.850 5.540 5.800 379,556 +0.15(+2.65%)
Mar 31, 2011 5.630 5.760 5.500 5.650 564,742 +0.06(+1.07%)
Mar 30, 2011 5.550 5.635 5.390 5.590 582,810 +0.12(+2.19%)
Mar 29, 2011 5.540 5.690 5.350 5.470 626,418 -0.12(-2.15%)
Mar 28, 2011 5.820 5.840 5.580 5.590 592,344 -0.28(-4.77%)
Mar 25, 2011 5.930 6.039 5.700 5.870 594,106 -0.07(-1.18%)
Mar 24, 2011 6.280 6.280 5.880 5.940 831,226 -0.23(-3.73%)
Mar 23, 2011 5.870 6.240 5.830 6.170 839,479 +0.29(+4.93%)
Mar 22, 2011 5.860 5.950 5.770 5.880 778,803 +0.00(+0.00%)
Mar 21, 2011 5.700 5.900 5.630 5.880 864,938 +0.52(+9.70%)
Mar 18, 2011 5.500 5.600 5.330 5.360 1,699,933 +0.02(+0.37%)
Mar 17, 2011 5.140 5.410 4.970 5.340 1,080,394 +0.33(+6.59%)
Mar 16, 2011 5.010 5.200 4.890 5.010 1,222,680 +0.01(+0.20%)
Mar 15, 2011 4.840 5.000 4.830 5.000 1,176,699 -0.17(-3.29%)
Mar 14, 2011 5.170 5.240 5.030 5.170 665,880 -0.07(-1.34%)
Mar 11, 2011 5.070 5.350 4.970 5.240 877,476 +0.10(+1.95%)
Mar 10, 2011 5.420 5.430 5.100 5.140 799,592 -0.38(-6.88%)
Mar 09, 2011 5.800 5.820 5.310 5.520 688,451 -0.25(-4.33%)
Mar 08, 2011 5.890 5.900 5.690 5.770 516,521 -0.14(-2.37%)
Mar 07, 2011 6.040 6.080 5.700 5.910 1,164,325 +0.00(+0.00%)
Mar 04, 2011 5.850 6.000 5.770 5.910 518,123 +0.13(+2.25%)
Mar 03, 2011 5.830 5.910 5.700 5.780 450,093 -0.08(-1.37%)
Mar 02, 2011 5.840 5.870 5.700 5.860 499,396 +0.04(+0.69%)
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.