|
 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 | | 2018-08-16 | 1,440,300 | 4.86 | 4.88 | 4.80 | 4.82 | 00:00:00 | | 2018-08-17 | 798,900 | 4.82 | 4.83 | 4.78 | 4.82 | 00:00:00 | | 2018-08-20 | 1,898,600 | 4.81 | 4.81 | 4.78 | 4.80 | 00:00:00 | | 2018-08-21 | 1,019,000 | 4.81 | 4.83 | 4.78 | 4.78 | 00:00:00 | | 2018-08-22 | 1,027,900 | 4.80 | 4.83 | 4.78 | 4.79 | 00:00:00 | | 2018-08-23 | 1,242,300 | 4.78 | 4.81 | 4.76 | 4.79 | 00:00:00 | | 2018-08-24 | 495,700 | 4.80 | 4.84 | 4.79 | 4.83 | 00:00:00 | | 2018-08-27 | 289,600 | 4.84 | 4.85 | 4.81 | 4.82 | 00:00:00 | | 2018-08-28 | 454,600 | 4.84 | 4.85 | 4.78 | 4.83 | 00:00:00 | | 2018-08-29 | 1,391,000 | 4.81 | 4.87 | 4.80 | 4.84 | 00:00:00 | | 2018-08-30 | 901,200 | 4.82 | 4.90 | 4.82 | 4.89 | 00:00:00 | | 2018-08-31 | 1,000,300 | 4.87 | 5.01 | 4.87 | 4.94 | 00:00:00 | | 2018-09-04 | 1,678,800 | 4.94 | 4.96 | 4.91 | 4.94 | 00:00:00 | | 2018-09-05 | 11,922,200 | 5.80 | 5.83 | 5.77 | 5.82 | 00:00:00 | | 2018-09-06 | 1,414,100 | 5.81 | 5.85 | 5.80 | 5.84 | 00:00:00 | | 2018-09-07 | 1,714,600 | 5.82 | 5.83 | 5.80 | 5.82 | 00:00:00 | | 2018-09-10 | 1,395,700 | 5.80 | 5.82 | 5.79 | 5.81 | 00:00:00 | | 2018-09-11 | 1,274,200 | 5.80 | 5.81 | 5.79 | 5.80 | 00:00:00 | | 2018-09-12 | 961,200 | 5.80 | 5.80 | 5.75 | 5.79 | 00:00:00 | | 2018-09-13 | 1,859,200 | 5.79 | 5.79 | 5.76 | 5.79 | 00:00:00 | | 2018-09-14 | 946,200 | 5.79 | 5.80 | 5.78 | 5.80 | 00:00:00 | | 2018-09-17 | 1,483,200 | 5.80 | 5.83 | 5.79 | 5.82 | 00:00:00 | | 2018-09-18 | 1,820,700 | 5.82 | 5.82 | 5.79 | 5.81 | 00:00:00 | | 2018-09-19 | 4,992,500 | 5.79 | 5.80 | 5.76 | 5.76 | 00:00:00 | | 2018-09-20 | 1,241,300 | 5.79 | 5.79 | 5.76 | 5.78 | 00:00:00 | | 2018-09-21 | 1,734,900 | 5.79 | 5.82 | 5.76 | 5.76 | 00:00:00 | | 2018-09-24 | 1,784,700 | 5.78 | 5.78 | 5.76 | 5.76 | 00:00:00 | | 2018-09-25 | 914,800 | 5.76 | 5.79 | 5.75 | 5.78 | 00:00:00 | | 2018-09-26 | 1,670,000 | 5.77 | 5.78 | 5.73 | 5.78 | 00:00:00 | | 2018-09-27 | 930,700 | 5.76 | 5.80 | 5.74 | 5.79 | 00:00:00 | | 2018-09-28 | 1,330,300 | 5.78 | 5.80 | 5.73 | 5.73 | 00:00:00 | | 2018-10-01 | 610,800 | 5.75 | 5.78 | 5.74 | 5.76 | 00:00:00 | | 2018-10-02 | 382,300 | 5.77 | 5.80 | 5.77 | 5.77 | 00:00:00 | | 2018-10-03 | 1,395,900 | 5.78 | 5.79 | 5.74 | 5.75 | 00:00:00 | | 2018-10-04 | 1,824,800 | 5.77 | 5.80 | 5.77 | 5.78 | 00:00:00 | | 2018-10-05 | 1,831,400 | 5.80 | 5.80 | 5.77 | 5.77 | 00:00:00 | | 2018-10-09 | 1,646,600 | 5.77 | 5.79 | 5.76 | 5.77 | 00:00:00 | | 2018-10-10 | 868,200 | 5.76 | 5.77 | 5.75 | 5.75 | 00:00:00 | | 2018-10-11 | 909,252 | 5.74 | 5.76 | 5.74 | 5.76 | 00:00:00 | | 2018-10-12 | 584,100 | 5.75 | 5.76 | 5.72 | 5.73 | 00:00:00 | | 2018-10-15 | 2,273,400 | 5.74 | 5.74 | 5.67 | 5.67 | 00:00:00 | | 2018-10-16 | 2,040,700 | 5.70 | 5.73 | 5.69 | 5.69 | 00:00:00 | | 2018-10-17 | 4,291,300 | 5.70 | 5.78 | 5.68 | 5.73 | 00:00:00 | | 2018-10-18 | 910,800 | 5.74 | 5.77 | 5.72 | 5.73 | 00:00:00 | | 2018-10-19 | 353,300 | 5.74 | 5.79 | 5.74 | 5.76 | 00:00:00 | | 2018-10-22 | 1,262,600 | 5.78 | 5.78 | 5.70 | 5.71 | 00:00:00 | | 2018-10-23 | 1,095,642 | 5.72 | 5.74 | 5.69 | 5.69 | 00:00:00 | | 2018-10-24 | 2,609,300 | 5.76 | 5.82 | 5.76 | 5.82 | 00:00:00 | | 2018-10-25 | 1,522,000 | 5.82 | 5.83 | 5.78 | 5.78 | 00:00:00 | | 2018-10-26 | 1,683,900 | 5.79 | 5.84 | 5.78 | 5.84 | 00:00:00 | | 2018-10-29 | 573,000 | 5.85 | 5.85 | 5.80 | 5.83 | 00:00:00 | | 2018-10-30 | 530,900 | 5.82 | 5.83 | 5.80 | 5.81 | 00:00:00 | | 2018-10-31 | 1,916,000 | 5.82 | 5.85 | 5.78 | 5.85 | 00:00:00 | | 2018-11-01 | 2,136,600 | 5.84 | 5.88 | 5.83 | 5.85 | 00:00:00 | | 2018-11-02 | 1,188,200 | 5.85 | 5.86 | 5.84 | 5.86 | 00:00:00 | | 2018-11-05 | 348,400 | 5.86 | 5.87 | 5.85 | 5.86 | 00:00:00 | | 2018-11-06 | 1,146,800 | 5.85 | 5.86 | 5.84 | 5.84 | 00:00:00 | | 2018-11-07 | 628,700 | 5.85 | 5.88 | 5.84 | 5.88 | 00:00:00 | | 2018-11-08 | 990,800 | 5.87 | 5.89 | 5.85 | 5.89 | 00:00:00 | | 2018-11-09 | 373,800 | 5.88 | 5.90 | 5.86 | 5.89 | 00:00:00 | | 2018-11-12 | 435,300 | 5.88 | 5.91 | 5.86 | 5.88 | 00:00:00 | | 2018-11-13 | 1,577,700 | 5.85 | 5.89 | 5.85 | 5.86 | 00:00:00 | | 2018-11-14 | 1,348,100 | 5.87 | 5.90 | 5.85 | 5.90 | 00:00:00 | | 2018-11-15 | 318,200 | 5.89 | 5.90 | 5.87 | 5.88 | 00:00:00 | | 2018-11-16 | 372,900 | 5.87 | 5.90 | 5.87 | 5.88 | 00:00:00 | | 2018-11-19 | 255,300 | 5.89 | 5.90 | 5.87 | 5.88 | 00:00:00 | | 2018-11-20 | 3,946,600 | 5.96 | 5.97 | 5.95 | 5.96 | 00:00:00 | | 2018-11-21 | 559,500 | 5.96 | 5.97 | 5.96 | 5.97 | 00:00:00 | | 2018-11-22 | 167,800 | 5.96 | 5.97 | 5.95 | 5.95 | 00:00:00 | | 2018-11-23 | 390,700 | 5.96 | 5.97 | 5.95 | 5.95 | 00:00:00 | | 2018-11-26 | 4,701,200 | 5.96 | 5.97 | 5.95 | 5.97 | 00:00:00 | | 2018-11-27 | 6,015,600 | 5.96 | 5.97 | 5.95 | 5.95 | 00:00:00 | | 2018-11-28 | 1,129,900 | 5.96 | 5.98 | 5.96 | 5.98 | 00:00:00 | | 2018-11-29 | 1,317,900 | 5.98 | 5.98 | 5.96 | 5.97 | 00:00:00 | | 2018-11-30 | 1,976,100 | 5.96 | 5.98 | 5.95 | 5.95 | 00:00:00 | | 2018-12-03 | 817,900 | 5.97 | 5.97 | 5.96 | 5.96 | 00:00:00 | | 2018-12-04 | 597,481 | 5.97 | 5.97 | 5.96 | 5.97 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
