|
 NEVSUN RES J - [Ticker: NSU.TO] |     | | Last Trade | 5.97 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | +0.01 (+1.00%) | Open | 5.97 | | High | 5.97 | Low | 5.96 | | Volume | 597,481 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 3.13 x 0 - 3.14 x 0 | | Former Close | 5.96 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | NSU.TO quotes from 2000-01-01 to 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-04 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-01-05 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-01-06 | 46,300 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2000-01-07 | 38,700 | 0.37 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2000-01-10 | 3,200 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2000-01-11 | 142,300 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2000-01-12 | 661,200 | 0.37 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2000-01-13 | 32,000 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2000-01-14 | 4,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2000-01-17 | 200 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2000-01-18 | 23,500 | 0.39 | 0.44 | 0.39 | 0.44 | 00:00:00 | | 2000-01-19 | 25,000 | 0.43 | 0.43 | 0.38 | 0.38 | 00:00:00 | | 2000-01-20 | 80,800 | 0.38 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2000-01-21 | 12,500 | 0.36 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2000-01-24 | 115,500 | 0.37 | 0.37 | 0.35 | 0.36 | 00:00:00 | | 2000-01-25 | 22,500 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2000-01-26 | 11,000 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2000-01-27 | 3,600 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | | 2000-01-28 | 30,300 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2000-01-31 | 16,500 | 0.36 | 0.36 | 0.32 | 0.32 | 00:00:00 | | 2000-02-01 | 7,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2000-02-02 | 3,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2000-02-03 | 10,000 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2000-02-04 | 1,209,900 | 0.34 | 0.50 | 0.34 | 0.50 | 00:00:00 | | 2000-02-07 | 617,400 | 0.54 | 0.60 | 0.45 | 0.45 | 00:00:00 | | 2000-02-08 | 20,000 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2000-02-09 | 172,700 | 0.49 | 0.55 | 0.47 | 0.47 | 00:00:00 | | 2000-02-10 | 44,100 | 0.55 | 0.55 | 0.46 | 0.46 | 00:00:00 | | 2000-02-11 | 55,900 | 0.47 | 0.48 | 0.43 | 0.46 | 00:00:00 | | 2000-02-14 | 26,200 | 0.45 | 0.48 | 0.44 | 0.44 | 00:00:00 | | 2000-02-15 | 6,400 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2000-02-16 | 36,900 | 0.46 | 0.46 | 0.43 | 0.44 | 00:00:00 | | 2000-02-17 | 24,800 | 0.49 | 0.49 | 0.42 | 0.42 | 00:00:00 | | 2000-02-18 | 4,000 | 0.43 | 0.49 | 0.43 | 0.49 | 00:00:00 | | 2000-02-21 | 14,900 | 0.44 | 0.49 | 0.44 | 0.49 | 00:00:00 | | 2000-02-22 | 43,400 | 0.43 | 0.48 | 0.43 | 0.48 | 00:00:00 | | 2000-02-23 | 27,300 | 0.50 | 0.50 | 0.45 | 0.47 | 00:00:00 | | 2000-02-24 | 284,000 | 0.43 | 0.44 | 0.40 | 0.40 | 00:00:00 | | 2000-02-25 | 57,000 | 0.40 | 0.40 | 0.37 | 0.38 | 00:00:00 | | 2000-02-28 | 45,000 | 0.40 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2000-02-29 | 35,300 | 0.42 | 0.42 | 0.39 | 0.40 | 00:00:00 | | 2000-03-01 | 104,500 | 0.40 | 0.45 | 0.40 | 0.45 | 00:00:00 | | 2000-03-02 | 20,500 | 0.41 | 0.41 | 0.39 | 0.40 | 00:00:00 | | 2000-03-03 | 38,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-03-06 | 81,500 | 0.40 | 0.40 | 0.35 | 0.40 | 00:00:00 | | 2000-03-07 | 19,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-03-08 | 50,900 | 0.40 | 0.43 | 0.39 | 0.43 | 00:00:00 | | 2000-03-09 | 53,000 | 0.44 | 0.44 | 0.37 | 0.40 | 00:00:00 | | 2000-03-10 | 88,000 | 0.40 | 0.40 | 0.36 | 0.40 | 00:00:00 | | 2000-03-13 | 62,300 | 0.40 | 0.44 | 0.40 | 0.40 | 00:00:00 | | 2000-03-14 | 13,100 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2000-03-15 | 30,000 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2000-03-16 | 53,200 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2000-03-17 | 97,500 | 0.41 | 0.41 | 0.36 | 0.37 | 00:00:00 | | 2000-03-20 | 5,300 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2000-03-21 | 44,000 | 0.36 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2000-03-22 | 208,600 | 0.36 | 0.36 | 0.34 | 0.36 | 00:00:00 | | 2000-03-23 | 3,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2000-03-24 | 21,300 | 0.40 | 0.40 | 0.35 | 0.35 | 00:00:00 | | 2000-03-27 | 55,800 | 0.36 | 0.36 | 0.33 | 0.34 | 00:00:00 | | 2000-03-28 | 259,000 | 0.38 | 0.38 | 0.33 | 0.35 | 00:00:00 | | 2000-03-29 | 2,200 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2000-03-30 | 40,000 | 0.36 | 0.36 | 0.34 | 0.36 | 00:00:00 | | 2000-03-31 | 5,500 | 0.37 | 0.37 | 0.34 | 0.34 | 00:00:00 | | 2000-04-03 | 9,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2000-04-04 | 32,000 | 0.33 | 0.38 | 0.33 | 0.36 | 00:00:00 | | 2000-04-05 | 25,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2000-04-06 | 8,000 | 0.37 | 0.39 | 0.37 | 0.39 | 00:00:00 | | 2000-04-07 | 26,500 | 0.38 | 0.38 | 0.34 | 0.36 | 00:00:00 | | 2000-04-10 | 137,700 | 0.35 | 0.40 | 0.33 | 0.40 | 00:00:00 | | 2000-04-11 | 21,000 | 0.40 | 0.40 | 0.35 | 0.35 | 00:00:00 | | 2000-04-12 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2000-04-13 | 5,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2000-04-14 | 12,000 | 0.35 | 0.38 | 0.35 | 0.38 | 00:00:00 | | 2000-04-17 | 10,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2000-04-18 | 46,000 | 0.36 | 0.38 | 0.35 | 0.37 | 00:00:00 | | 2000-04-19 | 48,500 | 0.38 | 0.38 | 0.35 | 0.37 | 00:00:00 | | 2000-04-20 | 10,000 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2000-04-24 | 15,000 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2000-04-25 | 51,500 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2000-04-26 | 31,000 | 0.36 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2000-04-27 | 101,600 | 0.38 | 0.44 | 0.38 | 0.44 | 00:00:00 | | 2000-04-28 | 18,500 | 0.42 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2000-05-01 | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2000-05-02 | 4,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-05-03 | 4,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2000-05-04 | 29,000 | 0.42 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2000-05-05 | 47,500 | 0.43 | 0.45 | 0.41 | 0.45 | 00:00:00 | | 2000-05-08 | 99,500 | 0.40 | 0.45 | 0.39 | 0.39 | 00:00:00 | | 2000-05-09 | 32,500 | 0.40 | 0.43 | 0.40 | 0.43 | 00:00:00 | | 2000-05-10 | 49,000 | 0.43 | 0.44 | 0.41 | 0.42 | 00:00:00 | | 2000-05-11 | 33,000 | 0.41 | 0.44 | 0.41 | 0.44 | 00:00:00 | | 2000-05-12 | 16,000 | 0.44 | 0.44 | 0.42 | 0.42 | 00:00:00 | | 2000-05-15 | 37,800 | 0.42 | 0.45 | 0.41 | 0.45 | 00:00:00 | | 2000-05-16 | 180,500 | 0.45 | 0.46 | 0.39 | 0.39 | 00:00:00 | | 2000-05-17 | 20,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-05-18 | 15,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-05-19 | 44,000 | 0.40 | 0.44 | 0.39 | 0.44 | 00:00:00 | | 2000-05-23 | 34,500 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2000-05-24 | 45,000 | 0.39 | 0.39 | 0.36 | 0.39 | 00:00:00 | | 2000-05-25 | 22,500 | 0.41 | 0.41 | 0.38 | 0.38 | 00:00:00 | | 2000-05-26 | 8,000 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2000-05-29 | 5,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-05-30 | 70,000 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2000-05-31 | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2000-06-01 | 9,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-06-02 | 25,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-06-05 | 3,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-06-06 | 19,000 | 0.40 | 0.40 | 0.37 | 0.39 | 00:00:00 | | 2000-06-07 | 5,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2000-06-08 | 4,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-06-09 | 15,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-06-12 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-06-13 | 20,000 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2000-06-14 | 19,100 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2000-06-15 | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2000-06-16 | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2000-06-19 | 12,300 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2000-06-20 | 600 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2000-06-21 | 5,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2000-06-22 | 102,300 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
