Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nevsun Resources Ltd
(TSX:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 08, 2019
6.000
6.000
0
+0.00(+0.00%)
Mar 07, 2019
5.990
5.990
5.990
5.990
11,700
+0.00(+0.00%)
Mar 06, 2019
5.990
5.990
5.990
5.990
1,460
+0.00(+0.00%)
Mar 05, 2019
5.990
6.000
5.990
5.990
734,339
+0.00(+0.00%)
Mar 04, 2019
5.990
6.000
5.990
5.990
41,926
+0.00(+0.00%)
Mar 01, 2019
5.990
5.990
5.990
5.990
485
+0.00(+0.00%)
Feb 28, 2019
5.990
5.990
5.990
5.990
4,513
+0.00(+0.00%)
Feb 27, 2019
6.000
6.000
5.990
5.990
4,845
-0.01(-0.17%)
Feb 26, 2019
5.990
6.000
5.990
6.000
18,445
+0.01(+0.17%)
Feb 25, 2019
5.980
6.000
5.980
5.990
211,532
+0.00(+0.00%)
Feb 22, 2019
5.990
6.000
5.980
5.990
134,053
+0.01(+0.17%)
Feb 21, 2019
5.980
5.990
5.980
5.980
7,567
+0.00(+0.00%)
Feb 20, 2019
5.980
5.990
5.980
5.980
4,287
+0.00(+0.00%)
Feb 19, 2019
5.980
5.990
5.980
5.980
123,235
+0.00(+0.00%)
Feb 15, 2019
5.980
5.980
5.980
0
+0.00(+0.00%)
Feb 14, 2019
5.990
5.990
5.980
5.980
15,937
-0.02(-0.33%)
Feb 13, 2019
6.000
6.000
5.980
6.000
63,079
+0.01(+0.17%)
Feb 12, 2019
5.990
5.990
5.990
5.990
1,300
+0.00(+0.00%)
Feb 11, 2019
5.990
5.990
5.990
5.990
102,233
-0.01(-0.17%)
Feb 08, 2019
5.980
6.000
5.980
6.000
114,096
+0.01(+0.17%)
Feb 07, 2019
5.980
5.990
5.980
5.990
25,632
+0.00(+0.00%)
Feb 06, 2019
5.990
5.990
5.980
5.990
66,105
+0.01(+0.17%)
Feb 05, 2019
5.980
5.990
5.980
5.980
49,081
-0.01(-0.17%)
Feb 04, 2019
5.990
5.990
5.980
5.990
113,771
+0.01(+0.17%)
Feb 01, 2019
5.980
5.990
5.980
5.980
98,890
-0.01(-0.17%)
Jan 31, 2019
5.980
5.990
5.970
5.990
523,930
+0.02(+0.34%)
Jan 30, 2019
5.980
5.980
5.970
5.970
86,057
+0.00(+0.00%)
Jan 29, 2019
5.980
5.980
5.970
5.970
91,859
+0.00(+0.00%)
Jan 28, 2019
5.970
5.980
5.970
5.970
90,280
+0.00(+0.00%)
Jan 25, 2019
5.980
5.980
5.970
5.970
77,083
+0.00(+0.00%)
Jan 24, 2019
5.970
5.980
5.970
5.970
337,127
+0.00(+0.00%)
Jan 23, 2019
5.980
5.980
5.970
5.970
20,245
+0.00(+0.00%)
Jan 22, 2019
5.970
5.980
5.970
5.970
119,633
+0.00(+0.00%)
Jan 21, 2019
5.970
5.980
5.970
5.970
10,004
+0.00(+0.00%)
Jan 18, 2019
5.980
5.990
5.970
5.970
491,889
-0.01(-0.17%)
Jan 17, 2019
5.980
5.990
5.980
5.980
22,661
+0.00(+0.00%)
Jan 16, 2019
5.990
5.990
5.980
5.980
14,392
+0.00(+0.00%)
Jan 15, 2019
5.980
6.000
5.970
5.980
472,709
+0.01(+0.17%)
Jan 14, 2019
5.990
6.000
5.970
5.970
3,073,317
-0.03(-0.50%)
Jan 11, 2019
6.000
6.000
5.990
6.000
694,720
+0.01(+0.17%)
Jan 10, 2019
5.990
6.000
5.990
5.990
259,344
-0.01(-0.17%)
Jan 09, 2019
6.000
6.000
5.990
6.000
35,287
+0.00(+0.00%)
Jan 08, 2019
6.000
6.000
5.990
6.000
74,763
+0.01(+0.17%)
Jan 07, 2019
6.000
6.010
5.990
5.990
331,224
-0.01(-0.17%)
Jan 04, 2019
6.000
6.000
5.990
6.000
26,454
+0.01(+0.17%)
Jan 03, 2019
6.000
6.000
5.990
5.990
153,629
+0.00(+0.00%)
Jan 02, 2019
5.990
6.000
5.990
5.990
54,666
+0.00(+0.00%)
Dec 31, 2018
5.990
5.990
5.990
0
+0.04(+0.67%)
Dec 28, 2018
5.960
5.980
5.950
5.950
941,097
+0.00(+0.00%)
Dec 27, 2018
5.950
5.960
5.950
5.950
751,295
+0.02(+0.34%)
Dec 24, 2018
5.930
5.930
5.930
0
-0.02(-0.34%)
Dec 21, 2018
5.960
5.970
5.950
5.950
727,333
+0.00(+0.00%)
Dec 20, 2018
5.950
5.990
5.950
5.950
1,659,157
+0.02(+0.34%)
Dec 19, 2018
5.930
5.940
5.900
5.930
1,717,634
+0.02(+0.34%)
Dec 18, 2018
5.950
5.950
5.910
5.910
4,886,233
-0.02(-0.34%)
Dec 17, 2018
5.930
5.940
5.930
5.930
478,289
+0.02(+0.34%)
Dec 14, 2018
5.960
5.970
5.730
5.910
18,256,628
-0.06(-1.01%)
Dec 13, 2018
5.960
5.970
5.960
5.970
429,810
+0.00(+0.00%)
Dec 12, 2018
5.970
5.970
5.960
5.970
937,485
+0.01(+0.17%)
Dec 11, 2018
5.970
5.970
5.960
5.960
1,111,144
+0.00(+0.00%)
Dec 10, 2018
5.960
5.970
5.960
5.960
313,996
-0.01(-0.17%)
Dec 07, 2018
5.970
5.970
5.960
5.970
282,292
+0.00(+0.00%)
Dec 06, 2018
5.960
5.970
5.960
5.970
692,011
+0.02(+0.34%)
Dec 05, 2018
5.960
5.970
5.950
5.950
1,385,509
-0.01(-0.17%)
Dec 04, 2018
5.970
5.970
5.960
5.960
3,053,852
+0.00(+0.00%)
Dec 03, 2018
5.970
5.970
5.960
5.960
817,901
+0.01(+0.17%)
Nov 30, 2018
5.960
5.980
5.950
5.950
1,976,112
-0.02(-0.34%)
Nov 29, 2018
5.980
5.980
5.960
5.970
1,317,864
-0.01(-0.17%)
Nov 28, 2018
5.960
5.980
5.960
5.980
1,129,866
+0.03(+0.50%)
Nov 27, 2018
5.960
5.970
5.950
5.950
6,015,586
-0.02(-0.34%)
Nov 26, 2018
5.960
5.970
5.950
5.970
4,701,202
+0.02(+0.34%)
Nov 23, 2018
5.960
5.970
5.950
5.950
390,658
+0.00(+0.00%)
Nov 22, 2018
5.960
5.970
5.950
5.950
167,797
-0.02(-0.34%)
Nov 21, 2018
5.960
5.970
5.960
5.970
559,496
+0.01(+0.17%)
Nov 20, 2018
5.960
5.970
5.950
5.960
3,946,641
+0.08(+1.36%)
Nov 19, 2018
5.890
5.900
5.870
5.880
255,300
+0.00(+0.00%)
Nov 16, 2018
5.870
5.900
5.870
5.880
372,854
+0.00(+0.00%)
Nov 15, 2018
5.890
5.900
5.870
5.880
318,175
-0.02(-0.34%)
Nov 14, 2018
5.870
5.900
5.850
5.900
1,348,136
+0.04(+0.68%)
Nov 13, 2018
5.850
5.890
5.850
5.860
1,577,742
-0.02(-0.34%)
Nov 12, 2018
5.880
5.910
5.860
5.880
435,259
-0.01(-0.17%)
Nov 09, 2018
5.880
5.900
5.860
5.890
373,823
+0.00(+0.00%)
Nov 08, 2018
5.870
5.890
5.850
5.890
990,843
+0.01(+0.17%)
Nov 07, 2018
5.850
5.880
5.840
5.880
628,650
+0.04(+0.68%)
Nov 06, 2018
5.850
5.860
5.840
5.840
1,146,768
-0.02(-0.34%)
Nov 05, 2018
5.860
5.870
5.850
5.860
348,398
+0.00(+0.00%)
Nov 02, 2018
5.850
5.860
5.840
5.860
1,188,237
+0.01(+0.17%)
Nov 01, 2018
5.840
5.880
5.830
5.850
2,136,608
+0.00(+0.00%)
Oct 31, 2018
5.820
5.850
5.780
5.850
1,915,968
+0.04(+0.69%)
Oct 30, 2018
5.820
5.830
5.800
5.810
530,872
-0.02(-0.34%)
Oct 29, 2018
5.850
5.850
5.800
5.830
572,981
-0.01(-0.17%)
Oct 26, 2018
5.790
5.840
5.780
5.840
1,683,872
+0.06(+1.04%)
Oct 25, 2018
5.820
5.830
5.780
5.780
1,522,001
-0.04(-0.69%)
Oct 24, 2018
5.760
5.820
5.760
5.820
2,609,284
+0.08(+1.39%)
Oct 23, 2018
5.720
5.750
5.690
5.740
1,582,066
+0.03(+0.53%)
Oct 22, 2018
5.780
5.780
5.700
5.710
1,262,600
-0.05(-0.87%)
Oct 19, 2018
5.740
5.790
5.740
5.760
353,288
+0.03(+0.52%)
Oct 18, 2018
5.740
5.770
5.720
5.730
910,833
+0.00(+0.00%)
Oct 17, 2018
5.700
5.780
5.680
5.730
4,291,275
+0.04(+0.70%)
Oct 16, 2018
5.700
5.730
5.690
5.690
2,040,702
+0.02(+0.35%)
Oct 15, 2018
5.740
5.740
5.670
5.670
2,273,407
-0.06(-1.05%)
Oct 12, 2018
5.750
5.760
5.720
5.730
584,077
-0.02(-0.35%)
Oct 11, 2018
5.740
5.760
5.730
5.750
1,206,266
+0.00(+0.00%)
Oct 10, 2018
5.760
5.770
5.750
5.750
868,229
-0.02(-0.35%)
Oct 09, 2018
5.770
5.790
5.760
5.770
1,646,616
+0.00(+0.00%)
Oct 05, 2018
5.770
5.770
5.770
0
-0.01(-0.17%)
Oct 04, 2018
5.770
5.800
5.770
5.780
1,824,766
+0.03(+0.52%)
Oct 03, 2018
5.780
5.790
5.740
5.750
1,395,912
-0.02(-0.35%)
Oct 02, 2018
5.770
5.800
5.770
5.770
382,328
+0.01(+0.17%)
Oct 01, 2018
5.750
5.780
5.740
5.760
610,793
+0.03(+0.52%)
Sep 28, 2018
5.780
5.800
5.730
5.730
1,330,341
-0.06(-1.04%)
Sep 27, 2018
5.760
5.800
5.740
5.790
930,731
+0.01(+0.17%)
Sep 26, 2018
5.770
5.780
5.730
5.780
1,313,866
+0.00(+0.00%)
Sep 25, 2018
5.760
5.790
5.750
5.780
914,820
+0.02(+0.35%)
Sep 24, 2018
5.780
5.780
5.760
5.760
1,784,733
+0.00(+0.00%)
Sep 21, 2018
5.790
5.820
5.760
5.760
1,734,922
-0.02(-0.35%)
Sep 20, 2018
5.790
5.790
5.760
5.780
1,241,301
+0.02(+0.35%)
Sep 19, 2018
5.790
5.800
5.760
5.760
4,992,458
-0.05(-0.86%)
Sep 18, 2018
5.820
5.820
5.790
5.810
1,820,684
-0.01(-0.17%)
Sep 17, 2018
5.800
5.830
5.790
5.820
1,483,238
+0.02(+0.34%)
Sep 14, 2018
5.790
5.800
5.780
5.800
946,220
+0.01(+0.17%)
Sep 13, 2018
5.790
5.790
5.760
5.790
1,859,230
+0.00(+0.00%)
Sep 12, 2018
5.800
5.800
5.750
5.790
961,170
-0.01(-0.17%)
Sep 11, 2018
5.800
5.810
5.790
5.800
1,274,229
-0.01(-0.17%)
Sep 10, 2018
5.800
5.820
5.790
5.810
1,395,658
-0.01(-0.17%)
Sep 07, 2018
5.820
5.830
5.800
5.820
1,714,590
-0.02(-0.34%)
Sep 06, 2018
5.810
5.850
5.800
5.840
1,414,118
+0.02(+0.34%)
Sep 05, 2018
5.800
5.830
5.770
5.820
11,922,185
+0.88(+17.81%)
Sep 04, 2018
4.940
4.960
4.910
4.940
1,678,816
+0.00(+0.00%)
Aug 31, 2018
4.940
4.940
4.940
0
+0.05(+1.02%)
Aug 30, 2018
4.820
4.900
4.820
4.890
901,233
+0.05(+1.03%)
Aug 29, 2018
4.810
4.860
4.800
4.840
1,390,973
+0.01(+0.21%)
Aug 28, 2018
4.840
4.850
4.780
4.830
454,581
+0.01(+0.21%)
Aug 27, 2018
4.840
4.840
4.800
4.820
289,620
-0.01(-0.21%)
Aug 24, 2018
4.800
4.840
4.790
4.830
495,718
+0.04(+0.84%)
Aug 23, 2018
4.780
4.810
4.760
4.790
1,242,270
+0.00(+0.00%)
Aug 22, 2018
4.800
4.830
4.780
4.790
1,027,866
+0.01(+0.21%)
Aug 21, 2018
4.810
4.830
4.780
4.780
1,018,958
-0.02(-0.42%)
Aug 20, 2018
4.810
4.810
4.780
4.800
1,898,584
-0.02(-0.41%)
Aug 17, 2018
4.820
4.830
4.780
4.820
798,854
+0.00(+0.00%)
Aug 16, 2018
4.860
4.880
4.800
4.820
1,440,283
-0.02(-0.41%)
Aug 15, 2018
4.910
4.920
4.760
4.840
4,973,526
-0.10(-2.02%)
Aug 14, 2018
4.930
4.970
4.930
4.940
978,895
+0.01(+0.20%)
Aug 13, 2018
5.000
5.000
4.900
4.930
1,079,770
-0.01(-0.20%)
Aug 10, 2018
4.940
4.950
4.900
4.940
1,284,443
-0.01(-0.20%)
Aug 09, 2018
4.960
5.070
4.860
4.950
1,691,558
+0.02(+0.41%)
Aug 08, 2018
4.870
4.930
4.870
4.930
1,083,230
+0.04(+0.82%)
Aug 07, 2018
4.780
4.950
4.760
4.890
5,655,535
+0.10(+2.09%)
Aug 03, 2018
4.790
4.790
4.790
0
-0.01(-0.21%)
Aug 02, 2018
4.780
4.810
4.770
4.800
3,792,813
+0.01(+0.21%)
Aug 01, 2018
4.810
4.840
4.790
4.790
2,446,587
-0.04(-0.83%)
Jul 31, 2018
4.770
4.880
4.770
4.830
2,030,739
+0.05(+1.05%)
Jul 30, 2018
4.800
4.830
4.770
4.780
1,200,490
-0.07(-1.44%)
Jul 27, 2018
4.800
4.910
4.780
4.850
6,023,159
+0.01(+0.21%)
Jul 26, 2018
4.760
4.840
4.750
4.840
3,678,398
+0.08(+1.68%)
Jul 25, 2018
4.790
4.900
4.740
4.760
1,166,831
-0.02(-0.42%)
Jul 24, 2018
4.690
4.800
4.690
4.780
3,116,784
+0.09(+1.92%)
Jul 23, 2018
4.680
4.720
4.680
4.690
893,888
+0.00(+0.00%)
Jul 20, 2018
4.750
4.680
4.690
1,290,678
-0.04(-0.85%)
Jul 19, 2018
4.710
4.760
4.680
4.730
987,978
-0.01(-0.21%)
Jul 18, 2018
4.750
4.780
4.710
4.740
1,787,986
-0.02(-0.42%)
Jul 17, 2018
4.850
4.870
4.760
4.760
10,768,762
+0.55(+13.06%)
Jul 16, 2018
4.310
4.310
4.190
4.210
318,173
-0.09(-2.09%)
Jul 13, 2018
4.260
4.360
4.260
4.300
372,481
+0.02(+0.47%)
Jul 12, 2018
4.340
4.340
4.275
4.280
189,937
+0.01(+0.23%)
Jul 11, 2018
4.300
4.345
4.260
4.270
896,162
-0.08(-1.84%)
Jul 10, 2018
4.340
4.360
4.320
4.350
178,525
+0.00(+0.00%)
Jul 09, 2018
4.380
4.390
4.325
4.350
379,711
-0.01(-0.23%)
Jul 06, 2018
4.340
4.370
4.340
4.360
267,005
+0.01(+0.23%)
Jul 05, 2018
4.350
4.380
4.330
4.350
389,225
+0.00(+0.00%)
Jul 04, 2018
4.350
4.370
4.300
4.350
206,380
-0.05(-1.14%)
Jul 03, 2018
4.570
4.570
4.370
4.400
504,205
-0.17(-3.72%)
Jun 29, 2018
4.570
4.570
4.570
0
+0.29(+6.78%)
Jun 28, 2018
4.320
4.330
4.260
4.280
816,181
-0.05(-1.15%)
Jun 27, 2018
4.310
4.365
4.280
4.330
643,169
+0.03(+0.70%)
Jun 26, 2018
4.310
4.375
4.250
4.300
813,971
-0.01(-0.23%)
Jun 25, 2018
4.360
4.380
4.280
4.310
807,777
-0.07(-1.60%)
Jun 22, 2018
4.380
4.420
4.365
4.380
689,015
+0.04(+0.92%)
Jun 21, 2018
4.290
4.360
4.290
4.340
312,792
+0.03(+0.70%)
Jun 20, 2018
4.330
4.335
4.270
4.310
305,972
+0.01(+0.23%)
Jun 19, 2018
4.310
4.360
4.240
4.300
616,441
-0.05(-1.15%)
Jun 18, 2018
4.320
4.470
4.320
4.350
734,538
+0.03(+0.69%)
Jun 15, 2018
4.400
4.300
4.320
679,759
-0.08(-1.82%)
Jun 14, 2018
4.350
4.470
4.340
4.400
1,754,500
+0.05(+1.15%)
Jun 13, 2018
4.350
4.360
4.310
4.350
1,163,715
+0.01(+0.23%)
Jun 12, 2018
4.360
4.370
4.300
4.340
303,475
-0.01(-0.23%)
Jun 11, 2018
4.420
4.460
4.350
4.350
381,081
-0.10(-2.25%)
Jun 08, 2018
4.320
4.460
4.310
4.450
512,229
+0.11(+2.53%)
Jun 07, 2018
4.360
4.380
4.295
4.340
476,069
-0.03(-0.69%)
Jun 06, 2018
4.370
4.370
1,255,203
+0.09(+2.10%)
Jun 05, 2018
4.280
4.360
4.260
4.280
691,403
+0.01(+0.23%)
Jun 04, 2018
4.300
4.390
4.200
4.270
1,258,516
+0.10(+2.40%)
Jun 01, 2018
4.110
4.310
4.080
4.170
1,378,203
+0.04(+0.97%)
May 31, 2018
4.180
4.200
4.050
4.130
918,375
-0.04(-0.96%)
May 30, 2018
4.120
4.290
4.100
4.170
846,081
+0.02(+0.48%)
May 29, 2018
4.330
4.400
4.130
4.150
1,177,415
-0.17(-3.94%)
May 28, 2018
4.330
4.420
4.300
4.320
235,761
-0.03(-0.69%)
May 25, 2018
4.420
4.420
4.320
4.350
508,612
-0.08(-1.81%)
May 24, 2018
4.450
4.485
4.400
4.430
901,434
-0.01(-0.23%)
May 23, 2018
4.450
4.500
4.410
4.440
1,132,295
-0.04(-0.89%)
May 22, 2018
4.440
4.500
4.380
4.480
1,064,846
+0.06(+1.36%)
May 18, 2018
4.420
4.420
4.420
0
+0.02(+0.45%)
May 17, 2018
4.460
4.510
4.360
4.400
1,482,092
-0.07(-1.57%)
May 16, 2018
4.450
4.505
4.450
4.470
1,100,920
+0.04(+0.90%)
May 15, 2018
4.390
4.470
4.330
4.430
853,945
-0.04(-0.89%)
May 14, 2018
4.520
4.520
4.400
4.470
2,018,595
-0.05(-1.11%)
May 11, 2018
4.780
4.780
4.520
4.520
1,783,769
-0.27(-5.64%)
May 10, 2018
4.610
4.930
4.570
4.790
3,448,227
+0.19(+4.13%)
May 09, 2018
4.440
4.635
4.400
4.600
2,667,232
+0.14(+3.14%)
May 08, 2018
4.490
4.735
4.350
4.460
6,087,951
+0.64(+16.75%)
May 07, 2018
3.790
3.880
3.790
3.820
746,380
+0.00(+0.00%)
May 04, 2018
3.480
3.830
3.480
3.820
1,361,881
+0.31(+8.83%)
May 03, 2018
3.470
3.510
3.420
3.510
232,371
+0.07(+2.03%)
May 02, 2018
3.490
3.560
3.420
3.440
493,562
-0.04(-1.15%)
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
.