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 (%)
Nov 30, 2006 2.560 2.580 2.490 2.510 356,700 +0.00(+0.00%)
Nov 29, 2006 2.500 2.520 2.440 2.510 157,100 +0.03(+1.21%)
Nov 28, 2006 2.580 2.580 2.390 2.480 464,400 -0.08(-3.13%)
Nov 27, 2006 2.720 2.720 2.540 2.560 208,000 -0.11(-4.12%)
Nov 24, 2006 2.690 2.720 2.650 2.670 152,700 +0.03(+1.14%)
Nov 22, 2006 2.610 2.730 2.590 2.640 215,600 +0.03(+1.15%)
Nov 21, 2006 2.590 2.640 2.520 2.610 280,000 +0.06(+2.35%)
Nov 20, 2006 2.570 2.630 2.530 2.550 91,700 +0.01(+0.39%)
Nov 17, 2006 2.570 2.630 2.520 2.540 184,200 -0.06(-2.31%)
Nov 16, 2006 2.710 2.740 2.530 2.600 244,900 -0.12(-4.41%)
Nov 15, 2006 2.750 2.760 2.660 2.720 244,700 +0.02(+0.74%)
Nov 14, 2006 2.760 2.790 2.690 2.700 134,100 -0.07(-2.53%)
Nov 13, 2006 2.850 2.860 2.700 2.770 221,800 -0.11(-3.82%)
Nov 10, 2006 2.950 2.960 2.850 2.880 151,200 -0.07(-2.37%)
Nov 09, 2006 2.880 2.960 2.840 2.950 311,000 +0.07(+2.43%)
Nov 08, 2006 2.900 2.900 2.770 2.880 122,600 -0.05(-1.71%)
Nov 07, 2006 2.900 2.960 2.870 2.930 295,000 +0.04(+1.38%)
Nov 06, 2006 2.880 2.970 2.840 2.890 115,800 +0.03(+1.05%)
Nov 03, 2006 2.800 2.910 2.800 2.860 191,800 +0.00(+0.00%)
Nov 02, 2006 2.890 2.920 2.830 2.860 132,300 -0.02(-0.69%)
Nov 01, 2006 2.830 2.980 2.830 2.880 223,400 +0.05(+1.77%)
Oct 31, 2006 2.800 2.870 2.750 2.830 111,800 +0.01(+0.35%)
Oct 30, 2006 2.710 2.890 2.710 2.820 115,000 +0.11(+4.06%)
Oct 27, 2006 2.750 2.780 2.700 2.710 70,000 -0.07(-2.52%)
Oct 26, 2006 2.760 2.810 2.700 2.780 152,000 +0.02(+0.72%)
Oct 25, 2006 2.630 2.770 2.600 2.760 123,800 +0.10(+3.76%)
Oct 24, 2006 2.630 2.660 2.550 2.660 155,100 +0.03(+1.14%)
Oct 23, 2006 2.650 2.650 2.600 2.630 46,000 -0.03(-1.13%)
Oct 20, 2006 2.660 2.680 2.630 2.660 80,600 -0.01(-0.37%)
Oct 19, 2006 2.680 2.730 2.640 2.670 607,900 -0.01(-0.37%)
Oct 18, 2006 2.710 2.710 2.490 2.680 377,000 -0.03(-1.11%)
Oct 17, 2006 2.930 2.940 2.630 2.710 339,300 -0.22(-7.51%)
Oct 16, 2006 3.050 3.050 2.870 2.930 360,700 +0.00(+0.00%)
Oct 13, 2006 2.830 2.930 2.790 2.930 234,300 +0.20(+7.33%)
Oct 12, 2006 2.700 2.760 2.700 2.730 59,200 +0.05(+1.87%)
Oct 11, 2006 2.800 2.800 2.650 2.680 169,600 -0.08(-2.90%)
Oct 10, 2006 2.790 2.790 2.640 2.760 160,100 -0.06(-2.13%)
Oct 09, 2006 2.750 2.840 2.730 2.820 207,500 +0.12(+4.44%)
Oct 06, 2006 2.630 2.700 2.570 2.700 116,700 +0.08(+3.05%)
Oct 05, 2006 2.540 2.660 2.540 2.620 191,900 +0.09(+3.56%)
Oct 04, 2006 2.500 2.540 2.370 2.530 175,800 +0.03(+1.20%)
Oct 03, 2006 2.630 2.630 2.500 2.500 292,800 -0.20(-7.41%)
Oct 02, 2006 2.800 2.800 2.690 2.700 49,100 -0.05(-1.82%)
Sep 29, 2006 2.700 2.790 2.680 2.750 73,700 +0.03(+1.10%)
Sep 28, 2006 2.870 2.870 2.710 2.720 122,400 -0.14(-4.89%)
Sep 27, 2006 2.770 2.860 2.730 2.860 478,900 +0.06(+2.13%)
Sep 26, 2006 2.750 2.850 2.710 2.800 108,000 +0.05(+1.82%)
Sep 25, 2006 2.900 2.900 2.690 2.750 121,600 -0.14(-4.84%)
Sep 22, 2006 2.840 2.890 2.710 2.890 123,000 +0.14(+5.09%)
Sep 21, 2006 2.570 2.770 2.570 2.750 158,000 +0.18(+7.00%)
Sep 20, 2006 2.780 2.780 2.560 2.570 204,700 -0.13(-4.81%)
Sep 19, 2006 2.860 2.860 2.680 2.700 214,100 -0.16(-5.59%)
Sep 18, 2006 2.760 2.870 2.720 2.860 109,000 +0.18(+6.72%)
Sep 15, 2006 2.770 2.820 2.670 2.680 221,900 -0.09(-3.25%)
Sep 14, 2006 2.880 2.950 2.740 2.770 196,500 -0.10(-3.48%)
Sep 13, 2006 2.950 3.010 2.860 2.870 151,300 -0.09(-3.04%)
Sep 12, 2006 2.910 3.020 2.830 2.960 232,000 +0.05(+1.72%)
Sep 11, 2006 3.060 3.060 2.790 2.910 436,100 -0.21(-6.73%)
Sep 08, 2006 3.220 3.250 3.100 3.120 152,900 -0.20(-6.02%)
Sep 07, 2006 3.470 3.470 3.300 3.320 160,600 -0.18(-5.14%)
Sep 06, 2006 3.520 3.600 3.460 3.500 292,200 -0.02(-0.57%)
Sep 05, 2006 3.330 3.610 3.330 3.520 198,700 +0.16(+4.76%)
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.