Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northern Star Resources Ltd (OP: NESRF )

9.920 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 6.400 6.400 6.400 0 +0.10(+1.51%)
Jan 30, 2019 6.225 6.305 6.225 6.305 769 +0.32(+5.43%)
Jan 29, 2019 5.860 5.985 5.860 5.980 8,371 +0.17(+2.93%)
Jan 28, 2019 5.800 5.810 5.708 5.810 3,850 +0.01(+0.17%)
Jan 25, 2019 5.830 5.830 5.780 5.800 32,500 -0.09(-1.54%)
Jan 24, 2019 5.960 5.960 5.770 5.891 11,550 -0.36(-5.74%)
Jan 23, 2019 6.300 6.300 6.070 6.250 5,755 -0.34(-5.12%)
Jan 22, 2019 6.440 6.600 6.440 6.588 4,886 -0.16(-2.41%)
Jan 18, 2019 6.750 6.750 6.750 6.750 600 -0.00(-0.04%)
Jan 17, 2019 6.770 6.770 6.610 6.753 2,865 -0.07(-0.99%)
Jan 16, 2019 6.860 6.860 6.781 6.820 1,550 -0.20(-2.85%)
Jan 15, 2019 7.020 7.020 6.885 7.020 7,400 +0.25(+3.77%)
Jan 14, 2019 6.765 6.765 6.765 6.765 100 +0.05(+0.74%)
Jan 11, 2019 6.850 6.850 6.715 6.715 2,800 -0.09(-1.40%)
Jan 10, 2019 6.810 6.810 6.810 6.810 300 +0.02(+0.29%)
Jan 09, 2019 6.630 6.790 6.590 6.790 3,747 +0.29(+4.46%)
Jan 08, 2019 6.550 6.550 6.500 6.500 400 -0.10(-1.52%)
Jan 07, 2019 6.570 6.630 6.570 6.600 1,800 -0.19(-2.80%)
Jan 04, 2019 6.600 6.875 6.600 6.790 6,700 +0.09(+1.34%)
Jan 03, 2019 6.730 6.740 6.530 6.700 3,250 +0.25(+3.80%)
Jan 02, 2019 6.464 6.500 6.320 6.455 1,630 -0.09(-1.45%)
Dec 31, 2018 6.550 6.550 6.550 6.550 500 -0.12(-1.80%)
Dec 28, 2018 6.620 6.670 6.620 6.670 6,000 +0.67(+11.17%)
Dec 27, 2018 6.000 6.000 6.000 50 +0.00(+0.00%)
Dec 26, 2018 6.410 6.410 6.000 6.000 3,320 -0.37(-5.81%)
Dec 24, 2018 6.359 6.370 6.280 6.370 2,900 +0.05(+0.79%)
Dec 21, 2018 6.418 6.418 6.223 6.320 7,000 +0.04(+0.71%)
Dec 20, 2018 6.260 6.290 6.050 6.276 1,717 -0.00(-0.02%)
Dec 19, 2018 6.455 6.550 6.260 6.277 2,003 +0.10(+1.56%)
Dec 18, 2018 6.109 6.261 6.100 6.180 6,350 +0.28(+4.75%)
Dec 13, 2018 5.900 5.900 5.900 0 -0.20(-3.28%)
Dec 12, 2018 6.100 6.100 6.005 6.100 3,200 -0.10(-1.61%)
Dec 11, 2018 6.150 6.200 6.150 6.200 600 +0.13(+2.11%)
Dec 10, 2018 6.000 6.190 5.960 6.072 6,050 +0.09(+1.54%)
Dec 07, 2018 5.980 5.980 5.980 5.980 100 +0.15(+2.49%)
Dec 06, 2018 5.730 5.835 5.730 5.835 6,477 +0.13(+2.37%)
Dec 04, 2018 5.850 5.850 5.700 5.700 4,700 -0.04(-0.70%)
Dec 03, 2018 5.845 5.950 5.740 5.740 3,765 -0.19(-3.20%)
Nov 30, 2018 5.930 5.930 5.930 5.930 100 -0.02(-0.34%)
Nov 29, 2018 5.970 5.970 5.760 5.950 810 +0.21(+3.66%)
Nov 28, 2018 5.780 5.780 5.740 5.740 4,957 -0.07(-1.20%)
Nov 27, 2018 5.910 5.910 5.800 5.810 1,075 -0.19(-3.17%)
Nov 26, 2018 6.040 6.070 5.840 6.000 2,717 -0.02(-0.33%)
Nov 23, 2018 6.020 6.020 6.020 6.020 800 -0.11(-1.79%)
Nov 21, 2018 6.130 6.130 6.130 0 +0.00(+0.00%)
Nov 20, 2018 6.070 6.130 5.920 6.130 725 +0.03(+0.49%)
Nov 19, 2018 6.000 6.100 6.000 6.100 2,550 +0.10(+1.67%)
Nov 16, 2018 6.000 6.000 6.000 6.000 1,400 +0.12(+2.04%)
Nov 14, 2018 5.880 5.880 5.880 0 -0.16(-2.65%)
Nov 12, 2018 6.040 6.040 6.040 0 +0.02(+0.33%)
Nov 09, 2018 6.120 6.120 6.020 6.020 800 -0.38(-5.86%)
Nov 07, 2018 6.395 6.395 6.395 0 +0.29(+4.84%)
Nov 06, 2018 6.100 6.220 6.100 6.100 1,935 -0.10(-1.61%)
Nov 05, 2018 5.980 6.200 5.980 6.200 500 +0.12(+1.97%)
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.