Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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, 2005 1.450 1.500 1.410 1.410 257,800 -0.07(-4.73%)
Nov 29, 2005 1.470 1.480 1.430 1.480 100,900 +0.01(+0.68%)
Nov 28, 2005 1.500 1.500 1.460 1.470 262,600 +0.00(+0.00%)
Nov 25, 2005 1.460 1.480 1.450 1.470 111,900 +0.03(+2.08%)
Nov 23, 2005 1.480 1.480 1.420 1.440 244,400 -0.06(-4.00%)
Nov 22, 2005 1.520 1.540 1.450 1.500 297,400 -0.02(-1.32%)
Nov 21, 2005 1.480 1.520 1.470 1.520 145,500 +0.08(+5.56%)
Nov 18, 2005 1.470 1.480 1.430 1.440 151,200 -0.02(-1.37%)
Nov 17, 2005 1.430 1.530 1.430 1.460 198,500 +0.03(+2.10%)
Nov 16, 2005 1.370 1.430 1.340 1.430 390,600 +0.11(+8.33%)
Nov 15, 2005 1.460 1.440 1.320 1.320 96,700 -0.12(-8.33%)
Nov 14, 2005 1.500 1.510 1.410 1.440 167,000 -0.03(-2.04%)
Nov 11, 2005 1.400 1.510 1.400 1.470 107,800 +0.07(+5.00%)
Nov 10, 2005 1.410 1.440 1.380 1.400 254,100 +0.02(+1.45%)
Nov 09, 2005 1.330 1.420 1.330 1.380 102,600 +0.05(+3.76%)
Nov 08, 2005 1.350 1.390 1.320 1.330 231,900 -0.06(-4.32%)
Nov 07, 2005 1.400 1.400 1.310 1.390 162,700 -0.04(-2.80%)
Nov 04, 2005 1.480 1.480 1.390 1.430 100,000 +0.00(+0.00%)
Nov 03, 2005 1.550 1.550 1.380 1.430 182,600 -0.09(-5.92%)
Nov 02, 2005 1.500 1.540 1.490 1.520 206,400 +0.02(+1.33%)
Nov 01, 2005 1.550 1.550 1.490 1.500 327,600 -0.01(-0.66%)
Oct 31, 2005 1.560 1.560 1.510 1.510 406,000 -0.07(-4.43%)
Oct 28, 2005 1.550 1.580 1.530 1.580 49,100 +0.03(+1.94%)
Oct 27, 2005 1.590 1.650 1.550 1.550 171,000 -0.04(-2.52%)
Oct 26, 2005 1.630 1.640 1.580 1.590 31,000 -0.02(-1.24%)
Oct 25, 2005 1.600 1.650 1.580 1.610 37,700 +0.06(+3.87%)
Oct 24, 2005 1.550 1.600 1.550 1.550 188,700 -0.03(-1.90%)
Oct 21, 2005 1.550 1.610 1.540 1.580 173,500 +0.02(+1.28%)
Oct 20, 2005 1.650 1.660 1.520 1.560 234,500 -0.09(-5.45%)
Oct 19, 2005 1.550 1.650 1.550 1.650 107,500 -0.01(-0.60%)
Oct 18, 2005 1.730 1.730 1.610 1.660 62,000 -0.04(-2.35%)
Oct 17, 2005 1.660 1.700 1.650 1.700 80,800 +0.09(+5.59%)
Oct 14, 2005 1.640 1.670 1.590 1.610 222,200 -0.06(-3.59%)
Oct 13, 2005 1.700 1.700 1.560 1.670 115,800 -0.04(-2.34%)
Oct 12, 2005 1.760 1.810 1.690 1.710 83,500 -0.05(-2.84%)
Oct 11, 2005 1.800 1.820 1.750 1.760 297,000 -0.03(-1.68%)
Oct 10, 2005 1.800 1.870 1.780 1.790 65,900 +0.01(+0.56%)
Oct 07, 2005 1.750 1.790 1.750 1.780 96,700 +0.03(+1.71%)
Oct 06, 2005 1.790 1.800 1.700 1.750 319,400 -0.23(-11.62%)
Oct 05, 2005 2.040 2.040 1.970 1.980 33,000 -0.06(-2.94%)
Oct 04, 2005 2.050 2.070 2.020 2.040 22,300 -0.03(-1.45%)
Oct 03, 2005 2.130 2.130 2.050 2.070 46,300 -0.03(-1.43%)
Sep 30, 2005 2.160 2.210 2.090 2.100 79,600 -0.04(-1.87%)
Sep 29, 2005 2.100 2.180 2.100 2.140 76,200 +0.04(+1.90%)
Sep 28, 2005 2.010 2.110 1.970 2.100 87,100 +0.04(+1.94%)
Sep 27, 2005 2.020 2.060 2.000 2.060 119,600 +0.01(+0.49%)
Sep 26, 2005 2.020 2.110 1.968 2.050 134,000 +0.03(+1.49%)
Sep 23, 2005 2.020 2.070 1.980 2.020 58,100 -0.04(-1.94%)
Sep 22, 2005 2.030 2.080 2.000 2.060 115,300 +0.04(+1.98%)
Sep 21, 2005 1.980 2.060 1.980 2.020 24,600 +0.03(+1.51%)
Sep 20, 2005 2.070 2.140 1.990 1.990 132,800 -0.12(-5.69%)
Sep 19, 2005 2.080 2.154 2.030 2.110 235,000 +0.04(+1.93%)
Sep 16, 2005 1.980 2.090 1.930 2.070 237,600 +0.15(+7.81%)
Sep 15, 2005 1.840 1.950 1.820 1.920 139,500 +0.13(+7.26%)
Sep 14, 2005 1.690 1.820 1.670 1.790 43,800 +0.12(+7.19%)
Sep 13, 2005 1.640 1.730 1.640 1.670 67,700 +0.01(+0.60%)
Sep 12, 2005 1.660 1.700 1.630 1.660 97,500 +0.00(+0.00%)
Sep 09, 2005 1.620 1.690 1.600 1.660 83,700 +0.05(+3.11%)
Sep 08, 2005 1.610 1.690 1.610 1.610 42,300 +0.01(+0.63%)
Sep 07, 2005 1.630 1.630 1.590 1.600 47,900 -0.03(-1.84%)
Sep 06, 2005 1.710 1.710 1.630 1.630 32,900 -0.05(-2.98%)
Sep 02, 2005 1.660 1.720 1.650 1.680 102,100 +0.05(+3.07%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.