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, 2014 3.320 3.380 3.300 3.370 318,854 +0.02(+0.60%)
May 29, 2014 3.350 3.390 3.320 3.350 291,967 +0.00(+0.00%)
May 28, 2014 3.400 3.460 3.350 3.350 208,051 -0.06(-1.76%)
May 27, 2014 3.430 3.470 3.410 3.410 172,386 -0.05(-1.45%)
May 23, 2014 3.450 3.460 3.460 3.460 118,300 -0.02(-0.57%)
May 22, 2014 3.440 3.510 3.420 3.480 81,741 +0.04(+1.16%)
May 21, 2014 3.500 3.500 3.420 3.440 130,457 -0.05(-1.43%)
May 20, 2014 3.460 3.510 3.430 3.490 342,217 +0.02(+0.58%)
May 19, 2014 3.510 3.542 3.470 3.470 97,400 -0.04(-1.14%)
May 16, 2014 3.510 3.580 3.470 3.510 271,044 -0.01(-0.28%)
May 15, 2014 3.590 3.590 3.460 3.520 291,312 -0.07(-1.95%)
May 14, 2014 3.550 3.610 3.530 3.590 255,497 +0.07(+1.99%)
May 13, 2014 3.520 3.550 3.500 3.520 323,583 +0.00(+0.00%)
May 12, 2014 3.430 3.530 3.410 3.520 424,057 +0.13(+3.83%)
May 09, 2014 3.420 3.470 3.365 3.390 266,284 -0.08(-2.31%)
May 08, 2014 3.510 3.570 3.440 3.470 627,145 -0.02(-0.57%)
May 07, 2014 3.530 3.600 3.490 3.490 350,686 -0.07(-1.97%)
May 06, 2014 3.570 3.600 3.520 3.560 158,699 -0.03(-0.84%)
May 05, 2014 3.640 3.640 3.550 3.590 217,835 -0.02(-0.55%)
May 02, 2014 3.570 3.670 3.500 3.610 241,684 +0.05(+1.40%)
May 01, 2014 3.630 3.640 3.555 3.560 416,218 -0.08(-2.20%)
Apr 30, 2014 3.640 3.660 3.600 3.640 482,412 +0.00(+0.00%)
Apr 29, 2014 3.600 3.650 3.600 3.640 241,801 +0.05(+1.39%)
Apr 28, 2014 3.600 3.710 3.565 3.590 568,677 -0.02(-0.55%)
Apr 25, 2014 3.540 3.610 3.540 3.610 589,404 +0.08(+2.27%)
Apr 24, 2014 3.500 3.550 3.430 3.530 694,438 +0.04(+1.15%)
Apr 23, 2014 3.410 3.540 3.380 3.490 535,776 +0.08(+2.35%)
Apr 22, 2014 3.410 3.440 3.370 3.410 323,955 +0.01(+0.29%)
Apr 21, 2014 3.360 3.430 3.340 3.400 184,377 +0.04(+1.19%)
Apr 17, 2014 3.370 3.360 3.360 3.360 211,800 +0.01(+0.30%)
Apr 16, 2014 3.420 3.440 3.350 3.350 158,725 -0.04(-1.18%)
Apr 15, 2014 3.450 3.450 3.320 3.390 366,740 -0.10(-2.87%)
Apr 14, 2014 3.400 3.510 3.400 3.490 286,290 +0.14(+4.18%)
Apr 11, 2014 3.330 3.430 3.300 3.350 402,509 +0.00(+0.00%)
Apr 10, 2014 3.510 3.530 3.330 3.350 422,307 -0.14(-4.01%)
Apr 09, 2014 3.350 3.500 3.330 3.490 1,399,674 +0.15(+4.49%)
Apr 08, 2014 3.400 3.400 3.300 3.340 257,975 -0.01(-0.30%)
Apr 07, 2014 3.360 3.380 3.300 3.350 542,046 -0.03(-0.89%)
Apr 04, 2014 3.430 3.430 3.350 3.380 199,681 +0.01(+0.30%)
Apr 03, 2014 3.420 3.440 3.335 3.370 235,959 -0.08(-2.32%)
Apr 02, 2014 3.330 3.470 3.280 3.450 464,490 +0.14(+4.23%)
Apr 01, 2014 3.400 3.400 3.300 3.310 735,287 -0.06(-1.78%)
Mar 31, 2014 3.450 3.470 3.350 3.370 407,636 -0.06(-1.75%)
Mar 28, 2014 3.460 3.470 3.420 3.430 299,926 -0.01(-0.29%)
Mar 27, 2014 3.410 3.500 3.388 3.440 354,063 -0.04(-1.15%)
Mar 26, 2014 3.560 3.565 3.455 3.480 266,764 -0.05(-1.42%)
Mar 25, 2014 3.500 3.550 3.480 3.530 257,877 +0.08(+2.32%)
Mar 24, 2014 3.500 3.580 3.430 3.450 327,298 -0.10(-2.82%)
Mar 21, 2014 3.590 3.600 3.450 3.550 398,916 +0.01(+0.28%)
Mar 20, 2014 3.460 3.550 3.420 3.540 379,097 +0.04(+1.14%)
Mar 19, 2014 3.620 3.620 3.480 3.500 450,683 -0.14(-3.85%)
Mar 18, 2014 3.620 3.720 3.620 3.640 326,475 +0.00(+0.00%)
Mar 17, 2014 3.690 3.790 3.620 3.640 473,394 -0.06(-1.62%)
Mar 14, 2014 3.770 3.810 3.680 3.700 352,959 -0.03(-0.80%)
Mar 13, 2014 3.590 3.750 3.550 3.730 996,516 +0.16(+4.48%)
Mar 12, 2014 3.630 3.640 3.520 3.570 463,377 -0.05(-1.38%)
Mar 11, 2014 3.650 3.750 3.600 3.620 514,022 +0.00(+0.00%)
Mar 10, 2014 3.780 3.780 3.605 3.620 600,447 -0.18(-4.74%)
Mar 07, 2014 3.930 3.930 3.780 3.800 290,545 -0.12(-3.06%)
Mar 06, 2014 3.900 3.990 3.880 3.920 220,357 +0.02(+0.51%)
Mar 05, 2014 3.800 3.920 3.770 3.900 228,374 +0.09(+2.36%)
Mar 04, 2014 3.780 3.830 3.750 3.810 436,189 +0.02(+0.53%)
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.