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, 2017 2.400 2.425 2.390 2.400 921,738 -0.01(-0.41%)
May 30, 2017 2.510 2.530 2.360 2.410 1,493,665 -0.12(-4.74%)
May 26, 2017 2.540 2.550 2.505 2.530 1,013,295 -0.01(-0.39%)
May 25, 2017 2.510 2.550 2.500 2.540 517,530 +0.01(+0.40%)
May 24, 2017 2.490 2.550 2.490 2.530 987,855 +0.02(+0.80%)
May 23, 2017 2.510 2.530 2.480 2.510 1,077,507 +0.00(+0.00%)
May 22, 2017 2.500 2.520 2.440 2.510 586,800 +0.02(+0.80%)
May 19, 2017 2.380 2.515 2.380 2.490 1,512,481 +0.13(+5.51%)
May 18, 2017 2.290 2.370 2.250 2.360 1,023,333 +0.08(+3.51%)
May 17, 2017 2.360 2.370 2.240 2.280 972,048 -0.07(-2.98%)
May 16, 2017 2.310 2.360 2.300 2.350 755,399 +0.05(+2.17%)
May 15, 2017 2.340 2.390 2.300 2.300 890,578 +0.00(+0.00%)
May 12, 2017 2.300 2.320 2.230 2.300 1,087,102 +0.04(+1.77%)
May 11, 2017 2.320 2.320 2.260 2.260 721,964 -0.03(-1.31%)
May 10, 2017 2.290 2.320 2.245 2.290 1,107,033 +0.04(+1.78%)
May 09, 2017 2.230 2.270 2.210 2.250 594,624 +0.04(+1.81%)
May 08, 2017 2.200 2.250 2.170 2.210 537,281 +0.01(+0.45%)
May 05, 2017 2.160 2.210 2.120 2.200 727,301 +0.06(+2.80%)
May 04, 2017 2.260 2.260 2.060 2.140 2,387,638 -0.12(-5.31%)
May 03, 2017 2.340 2.340 2.250 2.260 637,277 -0.06(-2.59%)
May 02, 2017 2.230 2.330 2.230 2.320 770,314 +0.09(+4.04%)
May 01, 2017 2.280 2.300 2.220 2.230 800,086 -0.04(-1.76%)
Apr 28, 2017 2.340 2.390 2.210 2.270 1,803,370 -0.01(-0.44%)
Apr 27, 2017 2.380 2.400 2.240 2.280 1,367,586 -0.11(-4.60%)
Apr 26, 2017 2.360 2.400 2.330 2.390 723,074 +0.04(+1.70%)
Apr 25, 2017 2.470 2.350 2.350 679,697 -0.12(-4.86%)
Apr 24, 2017 2.430 2.480 2.410 2.470 455,395 +0.05(+2.07%)
Apr 21, 2017 2.480 2.490 2.410 2.420 428,975 -0.07(-2.81%)
Apr 20, 2017 2.350 2.520 2.350 2.490 741,987 +0.14(+5.96%)
Apr 19, 2017 2.450 2.450 2.340 2.350 721,102 -0.09(-3.69%)
Apr 18, 2017 2.480 2.480 2.390 2.440 840,827 -0.03(-1.21%)
Apr 17, 2017 2.490 2.520 2.460 2.470 451,814 -0.02(-0.80%)
Apr 13, 2017 2.530 2.556 2.470 2.490 313,861 -0.03(-1.19%)
Apr 12, 2017 2.490 2.530 2.450 2.520 598,030 +0.03(+1.20%)
Apr 11, 2017 2.540 2.560 2.490 2.490 1,109,366 -0.05(-1.97%)
Apr 10, 2017 2.560 2.560 2.520 2.540 233,786 -0.02(-0.78%)
Apr 07, 2017 2.600 2.605 2.540 2.560 386,204 -0.02(-0.78%)
Apr 06, 2017 2.580 2.610 2.570 2.580 405,495 +0.00(+0.00%)
Apr 05, 2017 2.600 2.650 2.560 2.580 517,355 -0.01(-0.39%)
Apr 04, 2017 2.580 2.610 2.550 2.590 361,317 +0.02(+0.78%)
Apr 03, 2017 2.570 2.585 2.520 2.570 648,889 +0.01(+0.39%)
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%)
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.