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 28, 2010 3.010 3.070 2.970 3.010 424,294 +0.04(+1.35%)
May 27, 2010 2.900 2.980 2.881 2.970 162,079 +0.06(+2.06%)
May 26, 2010 3.060 3.060 2.830 2.910 340,462 +0.02(+0.69%)
May 25, 2010 2.900 2.900 2.740 2.890 491,862 +0.01(+0.35%)
May 24, 2010 2.820 2.915 2.770 2.880 189,247 +0.08(+2.86%)
May 21, 2010 2.700 2.900 2.660 2.800 780,741 +0.10(+3.70%)
May 20, 2010 2.620 2.740 2.570 2.700 2,029 -0.04(-1.46%)
May 19, 2010 2.840 2.860 2.680 2.740 966,257 -0.16(-5.52%)
May 18, 2010 2.920 2.950 2.870 2.900 566,871 -0.02(-0.68%)
May 17, 2010 2.900 2.980 2.830 2.920 862,149 -0.04(-1.35%)
May 14, 2010 2.960 3.140 2.960 2.960 738,685 -0.15(-4.82%)
May 13, 2010 3.250 3.250 3.090 3.110 536,422 -0.09(-2.81%)
May 12, 2010 3.120 3.280 3.100 3.200 1,289,898 +0.13(+4.23%)
May 11, 2010 3.110 3.130 3.070 3.070 635,648 -0.01(-0.32%)
May 10, 2010 3.060 3.154 2.990 3.080 751,198 +0.18(+6.21%)
May 07, 2010 2.880 2.930 2.790 2.900 516,993 +0.04(+1.40%)
May 06, 2010 2.860 2.990 2.800 2.860 300 +0.00(+0.00%)
May 05, 2010 2.880 2.930 2.860 2.860 702,352 -0.09(-3.05%)
May 04, 2010 2.990 2.990 2.870 2.950 598,383 -0.05(-1.67%)
May 03, 2010 2.960 3.020 2.940 3.000 672,742 +0.06(+2.04%)
Apr 30, 2010 3.030 3.030 2.920 2.940 871,884 -0.02(-0.68%)
Apr 29, 2010 3.010 3.050 2.930 2.960 564,356 -0.04(-1.33%)
Apr 28, 2010 2.950 3.020 2.950 3.000 932,256 +0.04(+1.35%)
Apr 27, 2010 2.930 3.010 2.860 2.960 592,621 -0.02(-0.67%)
Apr 26, 2010 3.060 3.100 2.930 2.980 715,977 -0.10(-3.25%)
Apr 23, 2010 2.970 3.090 2.920 3.080 526,807 +0.10(+3.36%)
Apr 22, 2010 2.970 2.990 2.890 2.980 285,286 +0.03(+1.02%)
Apr 21, 2010 2.930 2.980 2.880 2.950 306,689 +0.04(+1.37%)
Apr 20, 2010 2.940 2.990 2.860 2.910 700 +0.03(+1.04%)
Apr 19, 2010 2.880 2.975 2.839 2.880 800,860 -0.01(-0.35%)
Apr 16, 2010 2.880 3.020 2.820 2.890 795,393 -0.04(-1.37%)
Apr 15, 2010 3.000 3.030 2.910 2.930 397,893 -0.07(-2.33%)
Apr 14, 2010 3.070 3.070 2.990 3.000 324,323 -0.04(-1.32%)
Apr 13, 2010 3.150 3.150 2.990 3.040 380,746 -0.08(-2.56%)
Apr 12, 2010 3.130 3.160 3.060 3.120 307,608 -0.01(-0.32%)
Apr 09, 2010 3.110 3.180 3.110 3.130 298,632 +0.01(+0.32%)
Apr 08, 2010 3.240 3.240 3.090 3.120 443,507 -0.11(-3.41%)
Apr 07, 2010 3.160 3.360 3.150 3.230 1,067,827 +0.03(+0.94%)
Apr 06, 2010 3.090 3.210 3.060 3.200 864,625 +0.15(+4.92%)
Apr 05, 2010 3.000 3.090 3.000 3.050 406,677 +0.03(+0.99%)
Apr 01, 2010 3.020 3.020 3.020 3.020 310,700 +0.04(+1.34%)
Mar 31, 2010 2.970 3.070 2.970 2.980 690,936 -0.01(-0.33%)
Mar 30, 2010 2.990 3.070 2.940 2.990 382,528 -0.05(-1.64%)
Mar 29, 2010 3.020 3.070 2.980 3.040 433,082 +0.04(+1.33%)
Mar 26, 2010 2.970 3.020 2.860 3.000 643,817 +0.05(+1.69%)
Mar 25, 2010 2.960 3.070 2.900 2.950 661,857 +0.04(+1.37%)
Mar 24, 2010 2.970 2.990 2.850 2.910 543,781 -0.14(-4.59%)
Mar 23, 2010 3.070 3.090 3.000 3.050 381,595 -0.03(-0.97%)
Mar 22, 2010 2.920 3.080 2.840 3.080 574,444 +0.10(+3.36%)
Mar 19, 2010 3.110 3.110 2.930 2.980 3,276,518 -0.15(-4.79%)
Mar 18, 2010 3.090 3.270 3.000 3.130 1,516,354 +0.08(+2.62%)
Mar 17, 2010 2.890 3.070 2.890 3.050 1,615,046 +0.10(+3.39%)
Mar 16, 2010 2.640 2.950 2.620 2.950 999,160 +0.37(+14.34%)
Mar 15, 2010 2.560 2.620 2.560 2.580 534,455 +0.01(+0.39%)
Mar 12, 2010 2.570 2.600 2.520 2.570 361,427 +0.03(+1.18%)
Mar 11, 2010 2.510 2.570 2.490 2.540 303,995 +0.03(+1.20%)
Mar 10, 2010 2.530 2.620 2.470 2.510 402,875 -0.06(-2.33%)
Mar 09, 2010 2.410 2.600 2.410 2.570 447,616 +0.07(+2.80%)
Mar 08, 2010 2.620 2.650 2.500 2.500 435,472 -0.07(-2.72%)
Mar 05, 2010 2.510 2.700 2.500 2.570 578,818 +0.10(+4.05%)
Mar 04, 2010 2.540 2.540 2.400 2.470 336,283 +0.00(+0.00%)
Mar 03, 2010 2.520 2.560 2.460 2.470 341,145 +0.01(+0.41%)
Mar 02, 2010 2.490 2.530 2.450 2.460 478,262 -0.01(-0.40%)
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.