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 (%)
May 31, 2018 4.700 4.760 4.700 4.700 2,500 +0.16(+3.52%)
May 29, 2018 4.540 4.540 4.540 0 -0.14(-2.99%)
May 25, 2018 4.680 4.680 4.680 0 +0.02(+0.34%)
May 24, 2018 4.695 4.695 4.660 4.664 2,520 -0.09(-1.81%)
May 23, 2018 4.750 4.750 4.750 4.750 103 -0.09(-1.86%)
May 22, 2018 4.775 4.860 4.775 4.840 2,600 -0.11(-2.22%)
May 21, 2018 4.950 4.950 4.950 4.950 250 +0.11(+2.27%)
May 18, 2018 4.900 4.900 4.840 4.840 550 -0.19(-3.78%)
May 17, 2018 5.040 5.040 5.030 5.030 403 +0.07(+1.41%)
May 16, 2018 4.840 4.960 4.840 4.960 300 +0.04(+0.81%)
May 15, 2018 4.950 4.950 4.920 4.920 890 -0.14(-2.77%)
May 14, 2018 5.125 5.125 5.060 5.060 16,159 -0.12(-2.32%)
May 11, 2018 5.150 5.180 5.150 5.180 700 +0.20(+4.02%)
May 10, 2018 4.980 4.980 4.980 4.980 500 -0.02(-0.40%)
May 09, 2018 4.890 5.000 4.890 5.000 1,340 +0.14(+2.97%)
May 08, 2018 4.856 4.856 4.856 4.856 400 -0.03(-0.70%)
May 07, 2018 4.890 4.890 4.890 4.890 1,490 -0.15(-2.98%)
May 04, 2018 4.910 5.040 4.910 5.040 900 +0.19(+3.92%)
May 02, 2018 4.850 4.850 4.850 0 +0.05(+1.04%)
May 01, 2018 4.860 4.860 4.800 4.800 840 +0.03(+0.63%)
Apr 26, 2018 4.770 4.770 4.770 0 +0.06(+1.24%)
Apr 23, 2018 4.712 4.712 4.712 0 -0.29(-5.77%)
Apr 19, 2018 5.000 5.000 5.000 0 -0.09(-1.77%)
Apr 17, 2018 5.090 5.090 5.090 0 +0.05(+0.99%)
Apr 16, 2018 4.950 5.040 4.950 5.040 1,000 +0.04(+0.80%)
Apr 13, 2018 5.040 5.040 5.000 5.000 200 +0.16(+3.31%)
Apr 12, 2018 4.840 4.840 4.840 4.840 545 -0.24(-4.72%)
Apr 11, 2018 4.950 5.080 4.950 5.080 8,200 +0.19(+3.78%)
Apr 10, 2018 4.895 4.895 4.800 4.895 2,700 +0.08(+1.77%)
Apr 09, 2018 4.810 4.810 4.810 4.810 325 +0.01(+0.21%)
Apr 06, 2018 4.800 4.800 4.800 4.800 375 +0.03(+0.59%)
Apr 04, 2018 4.772 4.772 4.772 0 +0.01(+0.25%)
Apr 03, 2018 4.760 4.760 4.760 4.760 19,250 +0.00(+0.00%)
Apr 02, 2018 4.780 4.960 4.720 4.760 11,445 -0.02(-0.42%)
Mar 29, 2018 4.780 4.780 4.780 0 -0.26(-5.16%)
Mar 28, 2018 5.100 5.100 5.040 5.040 6,850 -0.18(-3.45%)
Mar 27, 2018 5.280 5.280 5.215 5.220 3,220 -0.24(-4.40%)
Mar 26, 2018 5.460 5.460 5.280 5.460 640 +0.21(+4.00%)
Mar 23, 2018 5.130 5.250 5.130 5.250 145,851 +0.17(+3.35%)
Mar 22, 2018 5.101 5.101 5.030 5.080 2,550 -0.07(-1.36%)
Mar 21, 2018 5.130 5.150 5.130 5.150 4,000 +0.05(+0.98%)
Mar 20, 2018 5.100 5.100 5.100 5.100 250 +0.06(+1.29%)
Mar 19, 2018 4.970 5.035 4.970 5.035 200 -0.05(-1.08%)
Mar 15, 2018 5.090 5.090 5.090 0 -0.05(-0.98%)
Mar 14, 2018 5.141 5.141 5.141 5.141 841 -0.01(-0.18%)
Mar 13, 2018 5.150 5.150 5.150 5.150 2,403 +0.00(+0.00%)
Mar 12, 2018 5.150 5.150 5.150 5.150 9,000 -0.05(-0.96%)
Mar 09, 2018 4.980 5.200 4.980 5.200 1,000 -0.03(-0.57%)
Mar 08, 2018 5.160 5.230 5.160 5.230 137,561 +0.03(+0.58%)
Mar 07, 2018 5.200 5.200 5.200 5.200 3,000 +0.00(+0.00%)
Mar 06, 2018 5.100 5.210 5.100 5.200 4,700 +0.25(+5.03%)
Mar 05, 2018 4.890 4.951 4.890 4.951 1,350 +0.08(+1.66%)
Mar 02, 2018 4.870 4.870 4.870 4.870 3,000 -0.10(-2.01%)
Feb 28, 2018 4.970 4.970 4.970 0 -0.03(-0.60%)
Feb 26, 2018 5.000 5.000 5.000 0 +0.09(+1.83%)
Feb 23, 2018 4.900 4.910 4.900 4.910 1,100 +0.04(+0.82%)
Feb 22, 2018 4.870 4.870 4.785 4.870 400 +0.21(+4.51%)
Feb 21, 2018 4.660 4.660 4.660 4.660 200 -0.08(-1.69%)
Feb 20, 2018 4.820 4.820 4.740 4.740 6,370 -0.04(-0.90%)
Feb 16, 2018 4.783 4.783 4.783 0 -0.16(-3.18%)
Feb 15, 2018 4.930 4.940 4.845 4.940 5,850 +0.10(+2.07%)
Feb 14, 2018 4.720 4.840 4.720 4.840 1,369 +0.10(+2.11%)
Feb 13, 2018 4.740 4.740 4.721 4.740 1,300 +0.16(+3.46%)
Feb 12, 2018 4.582 4.582 4.582 4.582 200 +0.02(+0.47%)
Feb 09, 2018 4.500 4.560 4.500 4.560 1,100 +0.09(+2.01%)
Feb 06, 2018 4.470 4.470 4.470 0 -0.06(-1.32%)
Feb 05, 2018 4.530 4.530 4.530 4.530 285 -0.09(-1.95%)
Feb 02, 2018 4.620 4.640 4.620 4.620 5,655 -0.14(-2.94%)
Jan 31, 2018 4.760 4.760 4.760 0 +0.12(+2.59%)
Jan 30, 2018 4.640 4.640 4.640 4.640 100 -0.11(-2.32%)
Jan 29, 2018 4.830 4.830 4.750 4.750 1,000 -0.26(-5.19%)
Jan 26, 2018 5.040 5.045 5.010 5.010 900 +0.01(+0.20%)
Jan 25, 2018 5.045 5.090 4.990 5.000 3,226 -0.06(-1.24%)
Jan 24, 2018 4.900 5.063 4.890 5.063 10,820 +0.31(+6.52%)
Jan 23, 2018 4.770 4.860 4.753 4.753 3,560 -0.03(-0.56%)
Jan 18, 2018 4.780 4.780 4.780 0 -0.05(-1.04%)
Jan 16, 2018 4.830 4.830 4.830 0 +0.13(+2.77%)
Jan 12, 2018 4.700 4.700 4.700 0 +0.17(+3.75%)
Jan 11, 2018 4.638 4.638 4.530 4.530 356 -0.13(-2.79%)
Jan 10, 2018 4.660 4.660 4.660 4.660 2,000 -0.06(-1.33%)
Jan 05, 2018 4.723 4.723 4.723 0 -0.01(-0.15%)
Jan 04, 2018 4.788 4.788 4.730 4.730 5,100 -0.17(-3.47%)
Jan 02, 2018 4.900 4.900 4.900 0 +0.20(+4.26%)
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%)
Oct 02, 2017 3.850 3.850 3.800 3.830 3,776 -0.05(-1.29%)
Sep 29, 2017 3.875 3.900 3.850 3.880 4,580 +0.07(+1.84%)
Sep 28, 2017 3.815 3.820 3.800 3.810 2,000 -0.05(-1.30%)
Sep 27, 2017 3.860 3.860 3.860 3.860 2,530 -0.04(-1.03%)
Sep 26, 2017 3.941 3.941 3.891 3.900 1,051 -0.13(-3.23%)
Sep 25, 2017 3.940 4.030 3.940 4.030 2,600 +0.13(+3.33%)
Sep 21, 2017 3.900 3.900 3.900 0 -0.29(-6.92%)
Sep 20, 2017 4.192 4.192 4.190 4.190 2,740 +0.13(+3.20%)
Sep 19, 2017 4.060 4.060 4.060 4.060 400 +0.03(+0.74%)
Sep 18, 2017 3.970 4.030 3.960 4.030 10,995 -0.04(-0.98%)
Sep 15, 2017 4.120 4.120 4.070 4.070 7,526 -0.15(-3.55%)
Sep 11, 2017 4.220 4.220 4.220 0 -0.21(-4.74%)
Sep 07, 2017 4.430 4.430 4.430 0 +0.10(+2.31%)
Sep 06, 2017 4.380 4.380 4.330 4.330 9,450 -0.03(-0.69%)
Sep 05, 2017 4.300 4.370 4.300 4.360 10,029 +0.13(+3.07%)
Sep 01, 2017 4.220 4.230 4.220 4.230 1,325 +0.06(+1.44%)
Aug 31, 2017 4.170 4.210 4.170 4.170 17,915 +0.01(+0.32%)
Aug 30, 2017 4.230 4.230 4.150 4.157 8,125 +0.02(+0.41%)
Aug 29, 2017 4.080 4.140 4.080 4.140 10,100 +0.11(+2.73%)
Aug 28, 2017 4.050 4.050 4.030 4.030 8,266 +0.02(+0.50%)
Aug 25, 2017 3.975 4.010 3.950 4.010 4,086 +0.06(+1.46%)
Aug 24, 2017 3.930 3.952 3.930 3.952 3,400 +0.01(+0.31%)
Aug 23, 2017 3.887 3.940 3.887 3.940 400 -0.06(-1.50%)
Aug 22, 2017 3.970 4.000 3.950 4.000 500 +0.03(+0.76%)
Aug 21, 2017 3.970 3.970 3.970 3.970 160 +0.08(+2.06%)
Aug 18, 2017 3.940 3.940 3.890 3.890 18,000 +0.01(+0.26%)
Aug 17, 2017 3.840 3.920 3.840 3.880 1,175 +0.12(+3.30%)
Aug 16, 2017 3.810 3.810 3.756 3.756 4,795 -0.08(-2.19%)
Aug 15, 2017 3.850 3.850 3.840 3.840 1,149 -0.03(-0.88%)
Aug 14, 2017 3.900 3.900 3.820 3.874 9,715 -0.04(-1.07%)
Aug 11, 2017 3.830 3.920 3.830 3.916 9,650 +0.12(+3.05%)
Aug 10, 2017 3.823 3.823 3.785 3.800 3,850 +0.03(+0.80%)
Aug 09, 2017 3.670 3.770 3.670 3.770 13,850 +0.10(+2.72%)
Aug 08, 2017 3.730 3.730 3.670 3.670 25,326 -0.07(-1.87%)
Aug 07, 2017 3.700 3.740 3.690 3.740 20,823 +0.06(+1.63%)
Aug 04, 2017 3.710 3.740 3.680 3.680 24,355 -0.06(-1.60%)
Aug 03, 2017 3.739 3.740 3.700 3.740 12,716 +0.11(+3.10%)
Aug 02, 2017 3.620 3.630 3.600 3.628 10,340 -0.01(-0.31%)
Aug 01, 2017 3.540 3.640 3.540 3.639 17,800 +0.09(+2.57%)
Jul 31, 2017 3.569 3.620 3.525 3.548 104,309 -0.09(-2.48%)
Jul 28, 2017 3.530 3.670 3.515 3.638 137,483 +0.07(+1.90%)
Jul 25, 2017 3.570 3.570 3.570 0 +0.16(+4.67%)
Jul 24, 2017 3.411 3.411 3.411 3.411 1,000 +0.06(+1.78%)
Jul 19, 2017 3.351 3.351 3.351 0 -0.20(-5.61%)
Jul 18, 2017 3.510 3.550 3.510 3.550 400 -0.02(-0.56%)
Jul 14, 2017 3.570 3.570 3.570 0 -0.11(-2.99%)
Jul 13, 2017 3.680 3.680 3.680 3.680 318 +0.10(+2.79%)
Jul 03, 2017 3.580 3.580 3.580 0 -0.06(-1.65%)
Jun 29, 2017 3.640 3.640 3.640 0 -0.01(-0.27%)
Jun 23, 2017 3.650 3.650 3.650 0 +0.08(+2.13%)
Jun 21, 2017 3.574 3.574 3.574 10 -0.11(-2.88%)
Jun 16, 2017 3.680 3.680 3.680 0 -0.02(-0.54%)
Jun 14, 2017 3.700 3.700 3.700 0 +0.01(+0.35%)
Jun 13, 2017 3.760 3.760 3.687 3.687 1,100 -0.02(-0.62%)
Jun 09, 2017 3.710 3.710 3.710 0 -0.09(-2.37%)
Jun 08, 2017 3.800 3.800 3.800 3.800 200 -0.12(-3.06%)
Jun 07, 2017 3.920 3.920 3.920 3.920 1,530 +0.11(+2.88%)
Jun 06, 2017 3.810 3.810 3.810 3.810 1,071 +0.06(+1.60%)
Jun 05, 2017 3.800 3.800 3.750 3.750 1,140 +0.03(+0.91%)
Jun 02, 2017 3.680 3.716 3.680 3.716 21,584 +0.07(+1.81%)
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.