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

Northern Star Resources Ltd (OP: NESRF )

9.760 -0.100 (-1.01%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 17, 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%)
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.