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 (%)
May 31, 2012 3.670 3.670 3.350 3.550 467,286 -0.05(-1.39%)
May 30, 2012 3.300 3.640 3.210 3.600 701,555 +0.24(+7.14%)
May 29, 2012 3.430 3.430 3.290 3.360 475,696 +0.00(+0.00%)
May 25, 2012 3.340 3.430 3.290 3.360 280,082 +0.02(+0.60%)
May 24, 2012 3.410 3.450 3.250 3.340 493,618 -0.06(-1.76%)
May 23, 2012 3.100 3.420 2.980 3.400 682,563 +0.27(+8.63%)
May 22, 2012 3.100 3.250 3.030 3.130 625,576 -0.01(-0.32%)
May 21, 2012 3.040 3.140 2.970 3.140 338,728 +0.12(+3.97%)
May 18, 2012 3.060 3.120 2.911 3.020 488,482 +0.04(+1.34%)
May 17, 2012 2.790 3.020 2.770 2.980 1,011,570 +0.29(+10.78%)
May 16, 2012 2.910 2.950 2.680 2.690 680,292 -0.15(-5.28%)
May 15, 2012 3.200 3.240 2.820 2.840 812,941 -0.33(-10.41%)
May 14, 2012 3.200 3.340 3.150 3.170 592,951 -0.08(-2.46%)
May 11, 2012 3.350 3.410 3.220 3.250 402,253 -0.14(-4.13%)
May 10, 2012 3.470 3.470 3.270 3.390 495,281 +0.01(+0.30%)
May 09, 2012 3.280 3.450 3.280 3.380 761,743 +0.15(+4.64%)
May 08, 2012 3.300 3.340 3.170 3.230 407,841 -0.15(-4.44%)
May 07, 2012 3.450 3.450 3.250 3.380 403,669 -0.04(-1.17%)
May 04, 2012 3.480 3.630 3.400 3.420 447,849 -0.08(-2.29%)
May 03, 2012 3.670 3.680 3.390 3.500 464,240 -0.20(-5.41%)
May 02, 2012 3.670 3.720 3.550 3.700 328,975 +0.00(+0.00%)
May 01, 2012 3.660 3.770 3.610 3.700 298,558 +0.06(+1.65%)
Apr 30, 2012 3.480 3.680 3.395 3.640 299,751 +0.11(+3.12%)
Apr 27, 2012 3.370 3.540 3.330 3.530 314,016 +0.16(+4.75%)
Apr 26, 2012 3.260 3.380 3.190 3.370 353,114 +0.17(+5.31%)
Apr 25, 2012 3.230 3.260 3.150 3.200 380,051 +0.02(+0.63%)
Apr 24, 2012 3.360 3.390 3.180 3.180 433,390 -0.15(-4.50%)
Apr 23, 2012 3.270 3.350 3.220 3.330 498,242 -0.01(-0.30%)
Apr 20, 2012 3.460 3.487 3.320 3.340 260,237 -0.10(-2.91%)
Apr 19, 2012 3.600 3.670 3.440 3.440 228,866 -0.13(-3.64%)
Apr 18, 2012 3.580 3.660 3.470 3.570 294,464 -0.06(-1.65%)
Apr 17, 2012 3.580 3.720 3.560 3.630 323,403 +0.01(+0.28%)
Apr 16, 2012 3.630 3.650 3.520 3.620 346,146 -0.05(-1.36%)
Apr 13, 2012 3.640 3.700 3.530 3.670 317,328 -0.01(-0.27%)
Apr 12, 2012 3.500 3.690 3.500 3.680 435,956 +0.19(+5.44%)
Apr 11, 2012 3.590 3.670 3.420 3.490 292,797 -0.04(-1.13%)
Apr 10, 2012 3.340 3.570 3.320 3.530 588,385 +0.18(+5.37%)
Apr 09, 2012 3.370 3.450 3.280 3.350 333,582 +0.00(+0.00%)
Apr 05, 2012 3.500 3.520 3.320 3.350 415,001 -0.12(-3.46%)
Apr 04, 2012 3.600 3.610 3.370 3.470 494,669 -0.17(-4.67%)
Apr 03, 2012 3.790 3.799 3.540 3.640 408,933 -0.16(-4.21%)
Apr 02, 2012 3.740 3.850 3.650 3.800 477,790 +0.12(+3.26%)
Mar 30, 2012 3.710 3.770 3.660 3.680 430,745 +0.01(+0.27%)
Mar 29, 2012 3.540 3.710 3.530 3.670 333,132 +0.11(+3.09%)
Mar 28, 2012 3.700 3.700 3.490 3.560 575,264 -0.15(-4.04%)
Mar 27, 2012 3.830 3.890 3.630 3.710 623,987 -0.07(-1.85%)
Mar 26, 2012 3.630 3.790 3.600 3.780 913,313 +0.24(+6.78%)
Mar 23, 2012 3.200 3.550 3.200 3.540 766,639 +0.29(+8.92%)
Mar 22, 2012 3.310 3.390 3.120 3.250 1,745,473 -0.12(-3.56%)
Mar 21, 2012 3.550 3.650 3.370 3.370 1,034,736 -0.14(-3.99%)
Mar 20, 2012 3.480 3.610 3.400 3.510 1,546,963 +0.00(+0.00%)
Mar 19, 2012 3.440 3.600 3.440 3.510 1,312,921 +0.12(+3.54%)
Mar 16, 2012 3.270 3.460 3.210 3.390 4,009,229 +0.12(+3.67%)
Mar 15, 2012 3.480 3.480 3.260 3.270 1,171,824 -0.23(-6.57%)
Mar 14, 2012 3.710 3.730 3.400 3.500 2,150,263 -0.26(-6.91%)
Mar 13, 2012 3.800 3.870 3.730 3.760 556,432 -0.04(-1.05%)
Mar 12, 2012 3.900 3.920 3.790 3.800 491,085 -0.07(-1.81%)
Mar 09, 2012 3.890 3.950 3.850 3.870 339,210 -0.01(-0.26%)
Mar 08, 2012 3.990 4.010 3.880 3.880 450,799 -0.05(-1.27%)
Mar 07, 2012 3.910 3.960 3.810 3.930 524,616 +0.03(+0.77%)
Mar 06, 2012 3.830 3.930 3.760 3.900 678,842 -0.13(-3.23%)
Mar 05, 2012 4.010 4.030 3.850 4.030 734,458 -0.04(-0.98%)
Mar 02, 2012 4.080 4.140 4.000 4.070 621,650 -0.05(-1.21%)
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.