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 (%)
Mar 31, 2017 2.500 2.575 2.490 2.560 562,028 +0.06(+2.40%)
Mar 30, 2017 2.520 2.540 2.480 2.500 659,002 -0.01(-0.40%)
Mar 29, 2017 2.530 2.560 2.500 2.510 405,816 -0.03(-1.18%)
Mar 28, 2017 2.610 2.620 2.540 2.540 713,815 -0.05(-1.93%)
Mar 27, 2017 2.520 2.605 2.470 2.590 1,084,304 +0.05(+1.97%)
Mar 24, 2017 2.550 2.590 2.510 2.540 1,209,497 +0.07(+2.83%)
Mar 23, 2017 2.440 2.500 2.430 2.470 1,275,781 +0.03(+1.23%)
Mar 22, 2017 2.370 2.440 2.360 2.440 576,854 +0.05(+2.09%)
Mar 21, 2017 2.450 2.460 2.370 2.390 1,165,199 -0.02(-0.83%)
Mar 20, 2017 2.430 2.490 2.410 2.410 796,111 +0.02(+0.84%)
Mar 17, 2017 2.480 2.490 2.380 2.390 1,423,132 -0.07(-2.85%)
Mar 16, 2017 2.500 2.510 2.450 2.460 835,542 +0.01(+0.41%)
Mar 15, 2017 2.400 2.470 2.330 2.450 2,102,232 +0.07(+2.94%)
Mar 14, 2017 2.450 2.490 2.370 2.380 697,514 -0.11(-4.42%)
Mar 13, 2017 2.460 2.520 2.430 2.490 1,004,752 +0.05(+2.05%)
Mar 10, 2017 2.360 2.450 2.360 2.440 641,848 +0.11(+4.72%)
Mar 09, 2017 2.400 2.400 2.320 2.330 1,443,994 -0.07(-2.92%)
Mar 08, 2017 2.470 2.470 2.390 2.400 929,970 -0.06(-2.44%)
Mar 07, 2017 2.560 2.560 2.390 2.460 2,129,245 -0.10(-3.91%)
Mar 06, 2017 2.550 2.560 2.480 2.560 1,126,374 +0.04(+1.59%)
Mar 03, 2017 2.580 2.480 2.520 2,030,319 +0.04(+1.61%)
Mar 02, 2017 2.500 2.525 2.470 2.480 2,246,998 -0.03(-1.20%)
Mar 01, 2017 2.520 2.570 2.510 2.510 1,325,130 +0.00(+0.00%)
Feb 28, 2017 2.650 2.670 2.510 2.510 1,511,621 -0.14(-5.28%)
Feb 27, 2017 2.760 2.790 2.580 2.650 3,003,346 -0.07(-2.57%)
Feb 24, 2017 2.800 2.860 2.290 2.720 4,529,740 -0.22(-7.48%)
Feb 23, 2017 3.000 3.050 2.920 2.940 1,314,022 -0.06(-2.00%)
Feb 22, 2017 3.030 3.030 2.960 3.000 836,435 -0.03(-0.99%)
Feb 21, 2017 3.040 3.070 3.020 3.030 585,595 +0.00(+0.00%)
Feb 17, 2017 3.030 3.030 3.030 0 -0.06(-1.94%)
Feb 16, 2017 3.130 3.130 3.070 3.090 743,603 -0.02(-0.64%)
Feb 15, 2017 3.150 3.150 3.100 3.110 592,697 -0.04(-1.27%)
Feb 14, 2017 3.220 3.224 3.100 3.150 910,015 -0.08(-2.48%)
Feb 13, 2017 3.210 3.270 3.184 3.230 876,998 +0.02(+0.62%)
Feb 10, 2017 3.140 3.240 3.100 3.210 1,330,086 +0.09(+2.88%)
Feb 09, 2017 3.070 3.145 3.070 3.120 755,308 +0.03(+0.97%)
Feb 08, 2017 3.010 3.090 3.010 3.090 728,424 +0.06(+1.98%)
Feb 07, 2017 3.030 3.090 3.020 3.030 1,146,414 -0.05(-1.62%)
Feb 06, 2017 3.100 3.100 3.040 3.080 1,208,052 -0.03(-0.96%)
Feb 03, 2017 3.100 3.140 3.090 3.110 463,685 +0.00(+0.00%)
Feb 02, 2017 3.150 3.170 3.060 3.110 1,079,591 -0.04(-1.27%)
Feb 01, 2017 3.130 3.180 3.125 3.150 575,671 -0.01(-0.32%)
Jan 31, 2017 3.140 3.180 3.110 3.160 861,194 +0.07(+2.27%)
Jan 30, 2017 3.170 3.190 3.080 3.090 1,244,181 -0.10(-3.13%)
Jan 27, 2017 3.220 3.250 3.160 3.190 599,565 -0.04(-1.24%)
Jan 26, 2017 3.350 3.350 3.190 3.230 847,564 -0.13(-3.87%)
Jan 25, 2017 3.260 3.370 3.230 3.360 985,143 +0.09(+2.75%)
Jan 24, 2017 3.210 3.279 3.190 3.270 2,915,291 +0.11(+3.48%)
Jan 23, 2017 3.200 3.220 3.160 3.160 1,005,674 -0.04(-1.25%)
Jan 20, 2017 3.200 3.230 3.170 3.200 550,553 -0.01(-0.31%)
Jan 19, 2017 3.190 3.220 3.140 3.210 629,955 +0.01(+0.31%)
Jan 18, 2017 3.250 3.300 3.180 3.200 1,166,681 -0.07(-2.14%)
Jan 17, 2017 3.500 3.500 3.250 3.270 2,331,512 -0.24(-6.84%)
Jan 13, 2017 3.510 3.510 3.510 0 +0.07(+2.03%)
Jan 12, 2017 3.390 3.450 3.325 3.440 1,235,330 +0.12(+3.61%)
Jan 11, 2017 3.290 3.370 3.280 3.320 694,460 +0.05(+1.53%)
Jan 10, 2017 3.230 3.310 3.230 3.270 685,007 +0.08(+2.51%)
Jan 09, 2017 3.250 3.269 3.160 3.190 662,901 -0.04(-1.24%)
Jan 06, 2017 3.350 3.350 3.210 3.230 652,787 -0.11(-3.29%)
Jan 05, 2017 3.330 3.370 3.270 3.340 671,272 +0.02(+0.60%)
Jan 04, 2017 3.170 3.330 3.155 3.320 1,767,581 +0.18(+5.73%)
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.