|
 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 2024-05-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-22 | 102,300 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2000-06-23 | 7,700 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2000-06-26 | 7,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2000-06-27 | 47,400 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2000-06-28 | 5,800 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2000-06-29 | 4,200 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2000-06-30 | 3,000 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2000-07-04 | 1,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2000-07-05 | 14,400 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2000-07-06 | 18,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2000-07-07 | 11,100 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2000-07-10 | 32,200 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2000-07-11 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2000-07-12 | 31,500 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2000-07-13 | 25,500 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2000-07-14 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2000-07-17 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2000-07-18 | 5,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2000-07-19 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2000-07-20 | 26,000 | 0.27 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2000-07-21 | 600 | 0.29 | 0.29 | 0.25 | 0.25 | 00:00:00 | | 2000-07-24 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2000-07-25 | 17,000 | 0.26 | 0.30 | 0.26 | 0.30 | 00:00:00 | | 2000-07-26 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2000-07-27 | 1,300 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2000-07-28 | 39,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2000-07-31 | 2,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2000-08-01 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2000-08-02 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2000-08-03 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2000-08-04 | 6,000 | 0.26 | 0.29 | 0.26 | 0.29 | 00:00:00 | | 2000-08-08 | 1,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2000-08-09 | 3,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2000-08-10 | 500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2000-08-11 | 4,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2000-08-14 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2000-08-15 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2000-08-16 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2000-08-17 | 1,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2000-08-18 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2000-08-21 | 12,000 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2000-08-22 | 8,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2000-08-23 | 2,500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2000-08-24 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2000-08-25 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2000-08-28 | 1,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2000-08-29 | 4,900 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2000-08-30 | 46,500 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2000-08-31 | 2,900 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2000-09-01 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2000-09-05 | 4,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2000-09-06 | 74,500 | 0.25 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2000-09-07 | 86,500 | 0.22 | 0.24 | 0.20 | 0.20 | 00:00:00 | | 2000-09-08 | 80,800 | 0.20 | 0.25 | 0.20 | 0.25 | 00:00:00 | | 2000-09-11 | 1,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2000-09-12 | 743,900 | 0.24 | 0.28 | 0.24 | 0.28 | 00:00:00 | | 2000-09-13 | 18,000 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2000-09-14 | 13,200 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2000-09-15 | 1,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2000-09-18 | 20,500 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2000-09-19 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2000-09-20 | 22,500 | 0.26 | 0.28 | 0.24 | 0.24 | 00:00:00 | | 2000-09-21 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2000-09-22 | 17,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2000-09-25 | 300 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2000-09-26 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2000-09-27 | 16,900 | 0.23 | 0.26 | 0.22 | 0.22 | 00:00:00 | | 2000-09-28 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2000-09-29 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2000-10-02 | 500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2000-10-03 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2000-10-04 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2000-10-05 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2000-10-06 | 20,000 | 0.24 | 0.24 | 0.21 | 0.21 | 00:00:00 | | 2000-10-10 | 1,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2000-10-11 | 9,900 | 0.24 | 0.25 | 0.21 | 0.21 | 00:00:00 | | 2000-10-12 | 300 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2000-10-13 | 20,000 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2000-10-16 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2000-10-17 | 2,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2000-10-18 | 14,500 | 0.21 | 0.26 | 0.20 | 0.20 | 00:00:00 | | 2000-10-19 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-10-20 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-10-23 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-10-24 | 19,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2000-10-25 | 1,500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2000-10-26 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2000-10-27 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2000-10-30 | 35,500 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2000-10-31 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2000-11-01 | 23,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2000-11-02 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2000-11-03 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2000-11-06 | 10,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2000-11-07 | 200 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2000-11-08 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2000-11-09 | 1,400 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2000-11-10 | 200 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2000-11-13 | 1,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2000-11-14 | 5,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2000-11-15 | 7,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2000-11-16 | 5,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2000-11-17 | 15,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2000-11-20 | 37,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2000-11-21 | 49,900 | 0.17 | 0.20 | 0.16 | 0.20 | 00:00:00 | | 2000-11-22 | 2,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2000-11-23 | 6,500 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2000-11-24 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2000-11-27 | 83,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2000-11-28 | 8,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2000-11-29 | 469,500 | 0.15 | 0.17 | 0.12 | 0.13 | 00:00:00 | | 2000-11-30 | 586,800 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2000-12-01 | 21,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2000-12-04 | 11,200 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2000-12-05 | 800 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2000-12-06 | 1,100 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2000-12-07 | 95,000 | 0.16 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2000-12-08 | 2,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2000-12-11 | 8,700 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2000-12-12 | 103,800 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2000-12-13 | 19,600 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
