Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	2.360	2.400	2.350	2.400	211,300	+0.03(+1.27%)
Jan 30, 2007	2.410	2.410	2.360	2.370	341,900	-0.03(-1.25%)
Jan 29, 2007	2.380	2.410	2.300	2.400	820,300	+0.10(+4.35%)
Jan 26, 2007	2.250	2.300	2.194	2.300	150,900	+0.03(+1.32%)
Jan 25, 2007	2.210	2.290	2.200	2.270	179,700	+0.08(+3.65%)
Jan 24, 2007	2.170	2.210	2.080	2.190	125,000	+0.04(+1.86%)
Jan 23, 2007	2.120	2.190	2.110	2.150	185,900	+0.06(+2.87%)
Jan 22, 2007	2.061	2.179	2.060	2.090	149,600	+0.00(+0.00%)
Jan 19, 2007	2.060	2.100	2.040	2.090	150,400	+0.04(+1.95%)
Jan 18, 2007	2.170	2.220	2.030	2.050	161,500	-0.10(-4.65%)
Jan 17, 2007	2.080	2.190	2.060	2.150	274,700	+0.07(+3.37%)
Jan 16, 2007	2.050	2.080	2.020	2.080	76,000	+0.03(+1.46%)
Jan 12, 2007	2.040	2.080	2.020	2.050	155,600	+0.00(+0.00%)
Jan 11, 2007	2.050	2.080	2.017	2.050	212,000	-0.01(-0.49%)
Jan 10, 2007	2.080	2.110	2.030	2.060	248,000	+0.03(+1.48%)
Jan 09, 2007	2.090	2.090	1.970	2.030	351,300	-0.06(-2.87%)
Jan 08, 2007	2.190	2.200	2.080	2.090	150,100	-0.06(-2.79%)
Jan 05, 2007	2.070	2.160	2.070	2.150	221,100	+0.03(+1.42%)
Jan 04, 2007	2.050	2.190	2.020	2.120	1,393,200	+0.04(+1.92%)
Jan 03, 2007	2.200	2.210	2.010	2.080	363,600	-0.09(-4.15%)
Dec 29, 2006	2.220	2.250	2.150	2.170	374,600	-0.07(-3.13%)
Dec 28, 2006	2.230	2.270	2.210	2.240	268,400	+0.01(+0.45%)
Dec 27, 2006	2.280	2.300	2.170	2.230	221,900	-0.03(-1.33%)
Dec 26, 2006	2.160	2.300	2.150	2.260	179,000	+0.10(+4.63%)
Dec 22, 2006	2.250	2.250	2.140	2.160	193,100	-0.02(-0.92%)
Dec 21, 2006	2.290	2.290	2.160	2.180	245,700	-0.11(-4.80%)
Dec 20, 2006	2.300	2.350	2.270	2.290	114,700	-0.00(-0.00%)
Dec 19, 2006	2.270	2.320	2.250	2.290	209,000	+0.03(+1.33%)
Dec 18, 2006	2.370	2.390	2.250	2.260	234,000	-0.13(-5.44%)
Dec 15, 2006	2.410	2.410	2.300	2.390	396,800	+0.02(+0.84%)
Dec 14, 2006	2.400	2.400	2.330	2.370	568,300	-0.02(-0.84%)
Dec 13, 2006	2.400	2.420	2.320	2.390	344,300	-0.03(-1.24%)
Dec 12, 2006	2.520	2.560	2.400	2.420	353,500	-0.11(-4.35%)
Dec 11, 2006	2.550	2.610	2.510	2.530	186,700	+0.00(+0.00%)
Dec 08, 2006	2.620	2.630	2.510	2.530	266,000	-0.09(-3.44%)
Dec 07, 2006	2.510	2.630	2.470	2.620	354,100	+0.11(+4.38%)
Dec 06, 2006	2.470	2.630	2.470	2.510	385,800	-0.01(-0.40%)
Dec 05, 2006	2.400	2.530	2.390	2.520	398,000	+0.14(+5.89%)
Dec 04, 2006	2.450	2.450	2.370	2.380	310,900	-0.03(-1.24%)
Dec 01, 2006	2.470	2.500	2.380	2.410	322,600	-0.10(-3.98%)
Nov 30, 2006	2.560	2.580	2.490	2.510	356,700	+0.00(+0.00%)
Nov 29, 2006	2.500	2.520	2.440	2.510	157,100	+0.03(+1.21%)
Nov 28, 2006	2.580	2.580	2.390	2.480	464,400	-0.08(-3.13%)
Nov 27, 2006	2.720	2.720	2.540	2.560	208,000	-0.11(-4.12%)
Nov 24, 2006	2.690	2.720	2.650	2.670	152,700	+0.03(+1.14%)
Nov 22, 2006	2.610	2.730	2.590	2.640	215,600	+0.03(+1.15%)
Nov 21, 2006	2.590	2.640	2.520	2.610	280,000	+0.06(+2.35%)
Nov 20, 2006	2.570	2.630	2.530	2.550	91,700	+0.01(+0.39%)
Nov 17, 2006	2.570	2.630	2.520	2.540	184,200	-0.06(-2.31%)
Nov 16, 2006	2.710	2.740	2.530	2.600	244,900	-0.12(-4.41%)
Nov 15, 2006	2.750	2.760	2.660	2.720	244,700	+0.02(+0.74%)
Nov 14, 2006	2.760	2.790	2.690	2.700	134,100	-0.07(-2.53%)
Nov 13, 2006	2.850	2.860	2.700	2.770	221,800	-0.11(-3.82%)
Nov 10, 2006	2.950	2.960	2.850	2.880	151,200	-0.07(-2.37%)
Nov 09, 2006	2.880	2.960	2.840	2.950	311,000	+0.07(+2.43%)
Nov 08, 2006	2.900	2.900	2.770	2.880	122,600	-0.05(-1.71%)
Nov 07, 2006	2.900	2.960	2.870	2.930	295,000	+0.04(+1.38%)
Nov 06, 2006	2.880	2.970	2.840	2.890	115,800	+0.03(+1.05%)
Nov 03, 2006	2.800	2.910	2.800	2.860	191,800	+0.00(+0.00%)
Nov 02, 2006	2.890	2.920	2.830	2.860	132,300	-0.02(-0.69%)

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.

Financial News

Nevsun Resources Ltd (NY: NSU )

Historical Prices

Popular Pages