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

Northern Star Resources Ltd (OP: NESRF )

9.060 -0.860 (-8.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
May 31, 2017 3.555 3.555 3.555 3.555 5,802 +0.07(+2.14%)
May 25, 2017 3.480 3.480 3.480 0 +0.00(+0.00%)
May 23, 2017 3.480 3.480 3.480 0 +0.13(+3.88%)
May 22, 2017 3.350 3.350 3.350 3.350 200 -0.01(-0.30%)
May 19, 2017 3.360 3.360 3.360 3.360 4,900 -0.14(-4.00%)
May 15, 2017 3.500 3.500 3.500 0 +0.20(+6.06%)
May 10, 2017 3.300 3.300 3.300 0 +0.00(+0.00%)
May 09, 2017 3.300 3.300 3.300 3.300 160 +0.10(+3.12%)
May 05, 2017 3.200 3.200 3.200 0 +0.20(+6.67%)
May 04, 2017 3.030 3.030 3.000 3.000 13,566 -0.15(-4.76%)
May 03, 2017 3.150 3.150 3.150 3.150 9,395 +0.00(+0.00%)
May 01, 2017 3.150 3.150 3.150 0 -0.16(-4.83%)
Apr 26, 2017 3.310 3.310 3.310 0 +0.04(+1.22%)
Apr 25, 2017 3.508 3.508 3.260 3.270 17,015 -0.26(-7.37%)
Apr 24, 2017 3.500 3.530 3.500 3.530 1,800 +0.13(+3.82%)
Apr 13, 2017 3.400 3.400 3.400 0 +0.04(+1.19%)
Apr 11, 2017 3.360 3.360 3.360 0 +0.02(+0.60%)
Apr 10, 2017 3.340 3.340 3.340 3.340 100 -0.14(-4.02%)
Apr 07, 2017 3.400 3.480 3.400 3.480 1,287 +0.33(+10.48%)
Apr 04, 2017 3.150 3.150 3.150 0 +0.02(+0.51%)
Mar 29, 2017 3.134 3.134 3.134 0 +0.00(+0.07%)
Mar 28, 2017 3.150 3.150 3.132 3.132 1,700 -0.02(-0.58%)
Mar 20, 2017 3.150 3.150 3.150 0 -0.09(-2.78%)
Mar 17, 2017 3.240 3.240 3.240 3.240 300 +0.20(+6.58%)
Mar 16, 2017 3.040 3.040 3.040 3.040 100 +0.02(+0.66%)
Mar 15, 2017 3.020 3.020 3.020 3.020 100 +0.17(+5.96%)
Mar 14, 2017 2.950 2.950 2.850 2.850 5,370 +0.08(+2.89%)
Mar 08, 2017 2.770 2.770 2.770 0 -0.24(-7.97%)
Mar 07, 2017 3.008 3.010 3.008 3.010 700 +0.01(+0.33%)
Mar 06, 2017 3.000 3.000 3.000 3.000 100 +0.08(+2.74%)
Mar 03, 2017 3.230 3.230 2.920 2.920 10,810 -0.10(-3.31%)
Mar 02, 2017 3.110 3.110 3.020 3.020 5,780 -0.31(-9.31%)
Mar 01, 2017 3.330 3.330 3.330 3.330 500 +0.19(+6.05%)
Feb 28, 2017 3.100 3.235 3.100 3.140 2,170 -0.12(-3.68%)
Feb 27, 2017 3.380 3.380 3.260 3.260 20,300 -0.10(-2.98%)
Feb 23, 2017 3.360 3.360 3.360 0 +0.06(+1.82%)
Feb 22, 2017 3.260 3.300 3.260 3.300 1,960 -0.09(-2.65%)
Feb 21, 2017 3.270 3.390 3.270 3.390 5,130 +0.01(+0.30%)
Feb 16, 2017 3.380 3.380 3.380 0 +0.03(+0.90%)
Feb 15, 2017 3.308 3.350 3.280 3.350 2,790 +0.00(+0.00%)
Feb 14, 2017 3.350 3.350 3.350 3.350 380 +0.05(+1.52%)
Feb 10, 2017 3.300 3.300 3.300 0 +0.05(+1.54%)
Feb 09, 2017 3.250 3.250 3.240 3.250 10,300 -0.05(-1.52%)
Feb 08, 2017 3.280 3.320 3.280 3.300 1,700 -0.04(-1.20%)
Feb 07, 2017 3.220 3.340 3.220 3.340 91,780 +0.12(+3.73%)
Feb 06, 2017 3.180 3.220 3.180 3.220 3,310 +0.32(+11.03%)
Jan 27, 2017 2.900 2.900 2.900 0 +0.04(+1.40%)
Jan 26, 2017 2.860 2.860 2.860 2.860 380 -0.16(-5.30%)
Jan 20, 2017 3.020 3.020 3.020 0 +0.11(+3.78%)
Jan 18, 2017 2.910 2.910 2.910 0 -0.23(-7.32%)
Jan 17, 2017 3.100 3.140 3.100 3.140 500 +0.29(+10.18%)
Jan 13, 2017 2.850 2.850 2.850 0 -0.24(-7.77%)
Jan 12, 2017 3.020 3.100 3.020 3.090 4,010 +0.34(+12.36%)
Jan 10, 2017 2.750 2.750 2.750 0 -0.05(-1.79%)
Jan 09, 2017 2.930 2.930 2.800 2.800 1,440 -0.14(-4.76%)
Jan 06, 2017 2.700 2.940 2.700 2.940 3,455 +0.06(+2.08%)
Jan 05, 2017 2.830 2.990 2.830 2.880 9,620 +0.35(+13.83%)
Jan 04, 2017 2.570 2.570 2.530 2.530 500 -0.20(-7.33%)
Jan 03, 2017 2.710 2.730 2.700 2.730 5,495 +0.27(+10.98%)
Dec 30, 2016 2.460 2.460 2.460 0 -0.16(-6.11%)
Dec 29, 2016 2.540 2.630 2.540 2.620 7,420 +0.39(+17.49%)
Dec 27, 2016 2.230 2.230 2.230 0 -0.02(-0.89%)
Dec 21, 2016 2.250 2.250 2.250 0 +0.05(+2.27%)
Dec 20, 2016 2.142 2.200 2.142 2.200 1,640 +0.06(+2.80%)
Dec 19, 2016 2.140 2.160 2.140 2.140 2,858 +0.00(+0.00%)
Dec 16, 2016 2.210 2.210 2.140 2.140 17,910 -0.11(-4.89%)
Dec 15, 2016 2.380 2.380 2.250 2.250 72,945 -0.17(-7.02%)
Dec 14, 2016 2.550 2.550 2.420 2.420 4,810 -0.12(-4.72%)
Dec 09, 2016 2.540 2.540 2.540 0 +0.00(+0.00%)
Dec 08, 2016 2.560 2.560 2.540 2.540 1,000 -0.05(-1.93%)
Dec 07, 2016 2.590 2.590 2.590 2.590 820 +0.00(+0.00%)
Dec 06, 2016 2.590 2.590 2.590 2.590 820 +0.00(+0.02%)
Dec 02, 2016 2.590 2.590 2.590 0 -0.00(-0.02%)
Dec 01, 2016 2.600 2.600 2.590 2.590 700 -0.11(-4.07%)
Nov 30, 2016 2.700 2.700 2.700 2.700 100 +0.00(+0.00%)
Nov 23, 2016 2.700 2.700 2.700 0 +0.03(+1.12%)
Nov 17, 2016 2.670 2.670 2.670 0 -0.12(-4.43%)
Nov 16, 2016 2.750 2.794 2.750 2.794 1,310 -0.17(-5.62%)
Nov 15, 2016 2.960 2.960 2.960 2.960 1,230 +0.00(+0.00%)
Nov 14, 2016 2.820 2.960 2.750 2.960 14,580 -0.11(-3.58%)
Nov 11, 2016 3.070 3.070 3.070 3.070 100 -0.21(-6.40%)
Nov 10, 2016 3.280 3.280 3.280 3.280 4,110 -0.13(-3.81%)
Nov 09, 2016 3.390 3.430 3.390 3.410 12,020 +0.27(+8.60%)
Nov 08, 2016 3.120 3.213 3.120 3.140 1,020 -0.27(-7.92%)
Nov 07, 2016 3.370 3.410 3.370 3.410 3,000 -0.13(-3.67%)
Nov 04, 2016 3.540 3.540 3.540 3.540 410 +0.25(+7.60%)
Nov 03, 2016 3.320 3.330 3.290 3.290 1,600 +0.10(+3.29%)
Nov 01, 2016 3.185 3.185 3.185 0 +0.09(+2.75%)
Oct 27, 2016 3.100 3.100 3.100 0 +0.15(+5.08%)
Oct 24, 2016 2.950 2.950 2.950 50 -0.21(-6.65%)
Oct 20, 2016 3.160 3.160 3.160 0 +0.00(+0.00%)
Oct 19, 2016 3.120 3.190 3.120 3.160 7,230 +0.07(+2.27%)
Oct 18, 2016 3.050 3.090 3.050 3.090 1,000 +0.11(+3.69%)
Oct 14, 2016 2.980 2.980 2.980 0 -0.01(-0.33%)
Oct 12, 2016 2.990 2.990 2.990 1 -0.01(-0.33%)
Oct 11, 2016 3.000 3.000 3.000 3.000 2,250 -0.06(-1.96%)
Oct 10, 2016 2.901 3.060 2.901 3.060 4,100 +0.06(+2.05%)
Oct 07, 2016 3.000 3.000 2.999 2.999 2,350 +0.10(+3.40%)
Oct 06, 2016 2.975 2.975 2.900 2.900 25,052 -0.12(-3.97%)
Oct 05, 2016 3.200 3.200 3.020 3.020 5,865 -0.23(-7.08%)
Oct 04, 2016 3.570 3.570 3.250 3.250 6,491 -0.35(-9.72%)
Oct 03, 2016 3.600 3.600 3.600 3.600 100 +0.01(+0.28%)
Sep 30, 2016 3.600 3.600 3.590 3.590 1,600 -0.01(-0.28%)
Sep 29, 2016 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Sep 28, 2016 3.598 3.600 3.598 3.600 400 +0.05(+1.41%)
Sep 27, 2016 3.619 3.619 3.489 3.550 11,280 -0.14(-3.80%)
Sep 26, 2016 3.618 3.690 3.570 3.690 33,752 +0.22(+6.38%)
Sep 23, 2016 3.520 3.520 3.469 3.469 4,171 +0.02(+0.54%)
Sep 22, 2016 3.450 3.450 3.450 3.450 10,000 +0.13(+3.92%)
Sep 21, 2016 3.320 3.320 3.320 3.320 100 +0.23(+7.44%)
Sep 20, 2016 3.290 3.290 3.090 3.090 2,100 -0.28(-8.31%)
Sep 19, 2016 3.370 3.370 3.370 3.370 100 +0.19(+5.97%)
Sep 15, 2016 3.180 3.180 3.180 0 +0.05(+1.60%)
Sep 14, 2016 3.130 3.130 3.130 3.130 2,000 +0.14(+4.68%)
Sep 13, 2016 3.150 3.150 2.980 2.990 11,100 -0.23(-7.14%)
Sep 12, 2016 3.170 3.220 3.170 3.220 3,368 +0.04(+1.26%)
Sep 09, 2016 3.218 3.218 2.750 3.180 4,699 -0.07(-2.15%)
Sep 08, 2016 3.250 3.330 3.250 3.250 9,241 -0.21(-6.07%)
Sep 07, 2016 3.490 3.490 3.460 3.460 11,050 +0.10(+2.98%)
Sep 06, 2016 3.270 3.360 3.227 3.360 32,213 +0.26(+8.36%)
Sep 02, 2016 3.101 3.101 3.101 0 -0.01(-0.29%)
Sep 01, 2016 3.000 3.110 3.000 3.110 26,764 +0.07(+2.30%)
Aug 31, 2016 3.130 3.130 3.037 3.040 11,999 +0.01(+0.33%)
Aug 30, 2016 3.050 3.050 3.030 3.030 9,820 -0.17(-5.31%)
Aug 29, 2016 3.200 3.200 3.200 3.200 300 -0.09(-2.74%)
Aug 26, 2016 3.380 3.395 3.220 3.290 12,476 +0.03(+0.94%)
Aug 25, 2016 3.250 3.270 3.200 3.259 7,287 +0.02(+0.60%)
Aug 24, 2016 3.420 3.420 3.240 3.240 1,297 -0.16(-4.71%)
Aug 23, 2016 3.400 3.400 3.400 3.400 300 -0.13(-3.68%)
Aug 22, 2016 3.400 3.530 3.400 3.530 6,219 -0.08(-2.22%)
Aug 17, 2016 3.610 3.610 3.610 0 -0.16(-4.24%)
Aug 16, 2016 3.760 3.770 3.760 3.770 25,373 +0.02(+0.53%)
Aug 15, 2016 3.760 3.770 3.710 3.750 15,336 +0.00(+0.00%)
Aug 12, 2016 3.590 3.790 3.590 3.750 11,285 +0.17(+4.75%)
Aug 11, 2016 3.740 3.750 3.580 3.580 10,677 -0.28(-7.25%)
Aug 10, 2016 3.860 3.860 3.860 3.860 3,600 +0.05(+1.31%)
Aug 09, 2016 3.810 3.820 3.810 3.810 7,792 -0.04(-1.04%)
Aug 05, 2016 3.850 3.850 3.850 0 -0.24(-5.87%)
Aug 03, 2016 4.090 4.090 4.090 0 -0.04(-0.97%)
Aug 02, 2016 4.140 4.140 4.130 4.130 5,890 +0.03(+0.73%)
Aug 01, 2016 4.100 4.110 4.059 4.100 11,540 +0.00(+0.00%)
Jul 29, 2016 3.880 4.100 3.880 4.100 9,083 +0.23(+5.94%)
Jul 28, 2016 3.900 3.900 3.870 3.870 65,672 +0.15(+4.03%)
Jul 27, 2016 3.550 3.720 3.550 3.720 2,197 +0.27(+7.83%)
Jul 26, 2016 3.450 3.450 3.450 3.450 1,000 +0.05(+1.47%)
Jul 25, 2016 3.440 3.440 3.400 3.400 1,096 -0.21(-5.80%)
Jul 22, 2016 3.650 3.650 3.609 3.609 1,595 -0.27(-6.98%)
Jul 20, 2016 3.880 3.880 3.880 0 -0.17(-4.20%)
Jul 19, 2016 4.090 4.090 4.050 4.050 2,118 -0.23(-5.37%)
Jul 18, 2016 4.280 4.280 4.280 4.280 2,400 +0.04(+0.94%)
Jul 15, 2016 4.290 4.290 4.240 4.240 4,625 -0.03(-0.70%)
Jul 12, 2016 4.270 4.270 4.270 0 +0.01(+0.23%)
Jul 11, 2016 4.470 4.470 4.260 4.260 5,150 +0.03(+0.71%)
Jul 07, 2016 4.230 4.230 4.230 0 +0.00(+0.00%)
Jul 05, 2016 4.200 4.230 4.185 4.230 8,626 +0.33(+8.46%)
Jul 01, 2016 3.900 3.900 3.900 0 +0.19(+5.12%)
Jun 29, 2016 3.710 3.710 3.710 0 +0.00(+0.00%)
Jun 28, 2016 3.730 3.730 3.710 3.710 2,511 -0.10(-2.62%)
Jun 27, 2016 3.800 3.810 3.800 3.810 225 +0.08(+2.14%)
Jun 24, 2016 3.720 3.750 3.580 3.730 8,504 +0.18(+5.07%)
Jun 23, 2016 3.550 3.550 3.550 3.550 2,000 +0.13(+3.80%)
Jun 21, 2016 3.420 3.420 3.420 0 -0.24(-6.56%)
Jun 17, 2016 3.660 3.660 3.660 0 -0.18(-4.69%)
Jun 16, 2016 3.692 3.840 3.660 3.840 9,000 +0.16(+4.35%)
Jun 15, 2016 3.620 3.680 3.620 3.680 2,850 +0.12(+3.33%)
Jun 13, 2016 3.562 3.562 3.562 0 -0.05(-1.34%)
Jun 10, 2016 3.630 3.630 3.610 3.610 13,780 -0.02(-0.55%)
Jun 09, 2016 3.670 3.670 3.630 3.630 10,250 -0.03(-0.82%)
Jun 08, 2016 3.570 3.710 3.570 3.660 7,600 +0.16(+4.57%)
Jun 07, 2016 3.500 3.500 3.500 3.500 25,300 -0.01(-0.28%)
Jun 06, 2016 3.460 3.510 3.460 3.510 5,700 +0.27(+8.33%)
Jun 03, 2016 3.100 3.240 3.100 3.240 27,500 +0.07(+2.21%)
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.