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 30, 2008 1.750 1.900 1.750 1.890 251,283 +0.18(+10.53%)
May 29, 2008 1.750 1.970 1.620 1.710 991,129 -0.03(-1.72%)
May 28, 2008 1.610 1.740 1.610 1.740 228,541 +0.07(+4.19%)
May 27, 2008 1.650 1.730 1.550 1.670 197,633 +0.05(+3.09%)
May 26, 2008 1.650 1.680 1.583 1.620 0 +0.00(+0.00%)
May 23, 2008 1.650 1.680 1.583 1.620 170,962 -0.01(-0.61%)
May 22, 2008 1.690 1.690 1.620 1.630 132,588 -0.03(-1.81%)
May 21, 2008 1.610 1.680 1.580 1.660 223,168 +0.05(+3.11%)
May 20, 2008 1.560 1.610 1.550 1.610 264,893 +0.06(+3.87%)
May 19, 2008 1.630 1.630 1.550 1.550 177,917 +0.01(+0.65%)
May 16, 2008 1.600 1.600 1.510 1.540 255,680 -0.03(-1.91%)
May 15, 2008 1.550 1.600 1.490 1.570 247,424 +0.04(+2.61%)
May 14, 2008 1.560 1.560 1.500 1.530 72,366 -0.05(-3.16%)
May 13, 2008 1.522 1.580 1.490 1.580 60,369 +0.02(+1.28%)
May 12, 2008 1.620 1.620 1.560 1.560 51,769 -0.06(-3.70%)
May 09, 2008 1.540 1.690 1.540 1.620 232,169 +0.04(+2.53%)
May 08, 2008 1.540 1.580 1.490 1.580 142,221 +0.06(+3.95%)
May 07, 2008 1.510 1.560 1.500 1.520 86,822 -0.02(-1.30%)
May 06, 2008 1.520 1.560 1.500 1.540 175,495 +0.04(+2.67%)
May 05, 2008 1.460 1.530 1.450 1.500 158,734 +0.03(+2.04%)
May 02, 2008 1.440 1.490 1.440 1.470 206,691 -0.02(-1.34%)
May 01, 2008 1.530 1.530 1.410 1.490 279,372 -0.06(-3.87%)
Apr 30, 2008 1.460 1.590 1.450 1.550 144,891 +0.06(+4.03%)
Apr 29, 2008 1.430 1.500 1.400 1.490 228,980 +0.02(+1.36%)
Apr 28, 2008 1.480 1.520 1.390 1.470 157,887 +0.03(+2.08%)
Apr 25, 2008 1.490 1.490 1.400 1.440 85,206 -0.02(-1.37%)
Apr 24, 2008 1.440 1.480 1.350 1.460 244,120 +0.01(+0.69%)
Apr 23, 2008 1.540 1.540 1.442 1.450 296,354 -0.10(-6.45%)
Apr 22, 2008 1.520 1.580 1.500 1.550 278,483 +0.00(+0.00%)
Apr 21, 2008 1.510 1.560 1.510 1.550 168,870 -0.02(-1.27%)
Apr 18, 2008 1.520 1.570 1.500 1.570 116,032 -0.02(-1.26%)
Apr 17, 2008 1.630 1.630 1.570 1.590 71,171 -0.02(-1.24%)
Apr 16, 2008 1.580 1.630 1.580 1.610 119,647 +0.01(+0.63%)
Apr 15, 2008 1.580 1.600 1.510 1.600 242,217 +0.05(+3.23%)
Apr 14, 2008 1.610 1.610 1.510 1.550 189,063 -0.01(-0.64%)
Apr 11, 2008 1.530 1.610 1.520 1.560 198,570 -0.02(-1.27%)
Apr 10, 2008 1.550 1.590 1.520 1.580 176,500 +0.01(+0.64%)
Apr 09, 2008 1.570 1.600 1.550 1.570 205,065 +0.00(+0.00%)
Apr 08, 2008 1.570 1.590 1.560 1.570 72,870 +0.00(+0.00%)
Apr 07, 2008 1.600 1.610 1.560 1.570 181,668 +0.02(+1.29%)
Apr 04, 2008 1.640 1.640 1.550 1.550 193,776 -0.06(-3.73%)
Apr 03, 2008 1.610 1.640 1.580 1.610 180,844 -0.02(-1.23%)
Apr 02, 2008 1.680 1.680 1.610 1.630 189,009 -0.01(-0.61%)
Apr 01, 2008 1.690 1.750 1.600 1.640 389,550 -0.08(-4.65%)
Mar 31, 2008 1.860 1.880 1.660 1.720 387,085 -0.11(-6.01%)
Mar 28, 2008 1.750 1.880 1.610 1.830 1,230,888 +0.23(+14.38%)
Mar 27, 2008 1.670 1.670 1.560 1.600 200,400 -0.02(-1.23%)
Mar 26, 2008 1.560 1.680 1.560 1.620 379,569 +0.03(+1.89%)
Mar 25, 2008 1.460 1.650 1.460 1.590 476,968 +0.10(+6.71%)
Mar 24, 2008 1.540 1.550 1.450 1.490 297,654 +0.07(+4.93%)
Mar 21, 2008 1.460 1.600 1.420 1.420 1,148,656 +0.00(+0.00%)
Mar 20, 2008 1.460 1.600 1.420 1.420 1,148,656 -0.17(-10.69%)
Mar 19, 2008 1.550 1.620 1.470 1.590 753,797 +0.02(+1.27%)
Mar 18, 2008 1.640 1.720 1.520 1.570 526,809 -0.10(-5.99%)
Mar 17, 2008 1.510 1.750 1.500 1.670 2,017,208 -0.15(-8.24%)
Mar 14, 2008 1.820 1.840 1.770 1.820 148,673 -0.02(-1.09%)
Mar 13, 2008 1.830 1.850 1.810 1.840 227,722 +0.04(+2.22%)
Mar 12, 2008 1.940 1.940 1.770 1.800 164,618 -0.01(-0.55%)
Mar 11, 2008 1.780 1.920 1.780 1.810 363,700 -0.04(-2.16%)
Mar 10, 2008 1.980 1.980 1.800 1.850 272,286 -0.13(-6.57%)
Mar 07, 2008 1.990 1.990 1.900 1.980 348,584 +0.02(+1.02%)
Mar 06, 2008 2.040 2.040 1.880 1.960 150,325 +0.05(+2.62%)
Mar 05, 2008 1.890 2.000 1.890 1.910 358,032 +0.03(+1.60%)
Mar 04, 2008 2.000 2.020 1.860 1.880 346,431 -0.13(-6.47%)
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.