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, 2010 5.770 5.910 5.680 5.680 658,655 -0.05(-0.87%)
Nov 29, 2010 5.630 5.760 5.580 5.730 533,138 +0.07(+1.24%)
Nov 26, 2010 5.760 5.810 5.630 5.660 278,470 -0.20(-3.41%)
Nov 24, 2010 5.820 5.860 5.860 5.860 299,676 -0.01(-0.17%)
Nov 23, 2010 5.870 5.960 5.780 5.870 433,023 -0.03(-0.51%)
Nov 22, 2010 5.860 5.910 5.740 5.900 537,002 +0.13(+2.25%)
Nov 19, 2010 5.690 5.840 5.600 5.770 502,493 +0.06(+1.05%)
Nov 18, 2010 5.620 5.800 5.470 5.710 682,774 +0.24(+4.39%)
Nov 17, 2010 5.390 5.730 5.390 5.470 644,604 +0.02(+0.37%)
Nov 16, 2010 5.620 5.620 5.150 5.450 1,090,736 -0.40(-6.84%)
Nov 15, 2010 5.810 5.860 5.620 5.850 644,089 -0.01(-0.17%)
Nov 12, 2010 5.930 5.980 5.740 5.860 711,309 -0.18(-2.98%)
Nov 11, 2010 6.190 6.190 5.950 6.040 520,232 -0.03(-0.49%)
Nov 10, 2010 6.110 6.130 5.900 6.070 779,983 +0.03(+0.50%)
Nov 09, 2010 6.330 6.590 5.900 6.040 1,918,585 -0.18(-2.89%)
Nov 08, 2010 6.230 6.320 6.080 6.220 905,460 +0.05(+0.81%)
Nov 05, 2010 6.200 6.430 6.090 6.170 1,040,939 +0.00(+0.00%)
Nov 04, 2010 5.930 6.210 5.920 6.170 1,389,479 +0.40(+6.93%)
Nov 03, 2010 5.700 5.810 5.500 5.770 726,040 +0.07(+1.23%)
Nov 02, 2010 5.720 5.800 5.620 5.700 447,395 -0.06(-1.04%)
Nov 01, 2010 5.800 5.900 5.680 5.760 1,075,376 +0.05(+0.88%)
Oct 29, 2010 5.520 5.790 5.490 5.710 877,465 +0.24(+4.39%)
Oct 28, 2010 5.310 5.500 5.200 5.470 970,554 +0.23(+4.39%)
Oct 27, 2010 5.030 5.280 5.030 5.240 598,229 +0.10(+1.95%)
Oct 25, 2010 5.250 5.350 5.120 5.140 940,447 +0.04(+0.78%)
Oct 22, 2010 5.030 5.120 4.870 5.100 553,097 +0.05(+0.99%)
Oct 21, 2010 5.290 5.350 4.860 5.050 1,117,687 -0.18(-3.44%)
Oct 20, 2010 5.130 5.360 5.100 5.230 689,553 +0.16(+3.16%)
Oct 19, 2010 5.330 5.350 5.050 5.070 1,447,118 -0.43(-7.82%)
Oct 18, 2010 5.570 5.570 5.450 5.500 770,227 -0.13(-2.31%)
Oct 15, 2010 5.740 5.880 5.570 5.630 1,093,614 -0.08(-1.40%)
Oct 14, 2010 5.760 5.920 5.650 5.710 1,276,412 +0.02(+0.35%)
Oct 13, 2010 5.390 5.780 5.390 5.690 1,219,751 +0.34(+6.36%)
Oct 12, 2010 5.490 5.500 5.300 5.350 776,312 -0.13(-2.37%)
Oct 11, 2010 5.390 5.530 5.330 5.480 652,656 +0.12(+2.24%)
Oct 08, 2010 5.360 5.440 5.030 5.360 1,689,995 +0.34(+6.77%)
Oct 07, 2010 5.170 5.200 4.960 5.020 700,208 -0.10(-1.95%)
Oct 06, 2010 5.210 5.250 5.080 5.120 734,018 -0.04(-0.78%)
Oct 05, 2010 4.980 5.240 4.950 5.160 800 +0.22(+4.45%)
Oct 04, 2010 4.870 4.960 4.820 4.940 375,306 +0.01(+0.20%)
Oct 01, 2010 4.930 4.990 4.910 4.930 354,237 +0.03(+0.61%)
Sep 30, 2010 5.000 5.050 4.840 4.900 672,210 -0.09(-1.80%)
Sep 29, 2010 5.060 5.100 4.860 4.990 904,475 +0.03(+0.60%)
Sep 28, 2010 4.860 5.020 4.710 4.960 942,600 +0.10(+2.06%)
Sep 27, 2010 4.740 4.900 4.730 4.860 483,218 +0.10(+2.10%)
Sep 24, 2010 4.850 4.900 4.710 4.760 684,812 -0.01(-0.21%)
Sep 23, 2010 4.950 4.980 4.750 4.770 630,139 -0.19(-3.83%)
Sep 22, 2010 4.960 5.080 4.830 4.960 1,243,294 +0.02(+0.40%)
Sep 21, 2010 4.900 5.050 4.830 4.940 629,899 -0.02(-0.40%)
Sep 20, 2010 4.780 5.100 4.780 4.960 825,790 +0.16(+3.33%)
Sep 17, 2010 4.800 4.920 4.565 4.800 2,975,751 -0.05(-1.03%)
Sep 15, 2010 4.810 4.930 4.650 4.850 1,312,247 -0.03(-0.61%)
Sep 14, 2010 5.030 5.150 4.860 4.880 1,000 -0.11(-2.20%)
Sep 13, 2010 5.010 5.100 4.910 4.990 701,175 -0.02(-0.40%)
Sep 10, 2010 4.960 5.050 4.830 5.010 504,829 +0.12(+2.45%)
Sep 09, 2010 5.120 5.150 4.740 4.890 1,080,755 -0.21(-4.12%)
Sep 08, 2010 5.250 5.250 5.060 5.100 988,294 -0.06(-1.16%)
Sep 07, 2010 4.970 5.219 4.950 5.160 1,222,484 +0.23(+4.67%)
Sep 03, 2010 4.860 5.010 4.800 4.930 647,452 +0.07(+1.44%)
Sep 02, 2010 4.720 4.920 4.680 4.860 573,915 +0.14(+2.97%)
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.