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

Northern Star Resources Ltd (OP: NESRF )

9.230 -0.020 (-0.22%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 31, 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 (%)
Dec 29, 2017 4.700 4.700 4.700 0 +0.00(+0.00%)
Dec 28, 2017 4.700 4.700 4.700 4.700 18,750 +0.10(+2.17%)
Dec 26, 2017 4.600 4.600 4.600 0 +0.07(+1.55%)
Dec 22, 2017 4.530 4.530 4.530 4.530 400 +0.06(+1.34%)
Dec 20, 2017 4.470 4.470 4.470 0 +0.01(+0.22%)
Dec 19, 2017 4.460 4.460 4.460 4.460 1,000 +0.08(+1.83%)
Dec 18, 2017 4.350 4.380 4.350 4.380 375 +0.01(+0.23%)
Dec 15, 2017 4.400 4.400 4.370 4.370 5,700 +0.01(+0.23%)
Dec 14, 2017 4.400 4.400 4.360 4.360 425 +0.06(+1.40%)
Dec 13, 2017 4.300 4.300 4.300 4.300 1,500 +0.05(+1.18%)
Dec 12, 2017 4.250 4.250 4.250 4.250 2,250 +0.00(+0.00%)
Dec 11, 2017 4.266 4.266 4.250 4.250 400 -0.15(-3.41%)
Dec 08, 2017 4.400 4.400 4.400 4.400 120 +0.02(+0.46%)
Dec 07, 2017 4.380 4.380 4.380 4.380 1,000 +0.01(+0.18%)
Dec 06, 2017 4.320 4.410 4.320 4.372 3,277 -0.03(-0.63%)
Dec 05, 2017 4.470 4.470 4.400 4.400 4,073 -0.06(-1.35%)
Dec 04, 2017 4.460 4.460 4.460 4.460 575 +0.01(+0.22%)
Dec 01, 2017 4.450 4.450 4.450 4.450 2,000 +0.00(+0.10%)
Nov 30, 2017 4.446 4.446 4.446 4.446 200 +0.00(+0.03%)
Nov 28, 2017 4.444 4.444 4.444 0 +0.05(+1.23%)
Nov 27, 2017 4.390 4.390 4.390 4.390 600 -0.04(-0.95%)
Nov 22, 2017 4.432 4.432 4.432 0 -0.01(-0.17%)
Nov 21, 2017 4.440 4.440 4.440 4.440 300 +0.19(+4.47%)
Nov 14, 2017 4.250 4.250 4.250 0 +0.10(+2.41%)
Nov 13, 2017 4.150 4.150 4.150 4.150 270 +0.00(+0.00%)
Nov 10, 2017 4.255 4.260 4.150 4.150 4,085 -0.11(-2.58%)
Nov 08, 2017 4.260 4.260 4.260 0 +0.11(+2.65%)
Nov 07, 2017 4.150 4.150 4.150 4.150 3,630 -0.07(-1.66%)
Nov 06, 2017 4.130 4.250 4.130 4.220 12,664 +0.10(+2.43%)
Nov 03, 2017 4.120 4.155 4.120 4.120 3,100 -0.05(-1.20%)
Nov 01, 2017 4.170 4.170 4.170 34 +0.17(+4.25%)
Oct 31, 2017 4.000 4.000 4.000 4.000 1,120 +0.00(+0.00%)
Oct 30, 2017 4.000 4.000 3.940 4.000 765 +0.04(+1.01%)
Oct 26, 2017 3.960 3.960 3.960 0 -0.09(-2.22%)
Oct 25, 2017 4.050 4.050 4.050 4.050 345 +0.00(+0.00%)
Oct 24, 2017 4.045 4.050 3.960 4.050 7,024 +0.18(+4.79%)
Oct 23, 2017 3.950 3.970 3.865 3.865 1,275 -0.13(-3.37%)
Oct 20, 2017 3.973 4.000 3.950 4.000 2,374 +0.02(+0.50%)
Oct 19, 2017 4.080 4.080 3.980 3.980 2,603 -0.03(-0.75%)
Oct 17, 2017 4.010 4.010 4.010 0 -0.08(-1.96%)
Oct 16, 2017 4.090 4.090 4.090 4.090 350 +0.08(+2.00%)
Oct 13, 2017 4.010 4.010 4.010 4.010 250 -0.07(-1.72%)
Oct 12, 2017 4.045 4.080 4.045 4.080 2,450 +0.27(+7.09%)
Oct 11, 2017 3.850 3.850 3.810 3.810 1,220 -0.04(-1.04%)
Oct 10, 2017 3.850 3.850 3.850 3.850 100 +0.05(+1.19%)
Oct 09, 2017 3.800 3.820 3.800 3.805 2,900 -0.02(-0.40%)
Oct 06, 2017 3.810 3.820 3.800 3.820 974 +0.00(+0.00%)
Oct 05, 2017 3.800 3.820 3.800 3.820 987 +0.01(+0.26%)
Oct 04, 2017 3.830 3.830 3.800 3.810 494 -0.04(-0.97%)
Oct 03, 2017 3.854 3.854 3.800 3.848 1,120 +0.02(+0.46%)
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.