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 (%)
Jul 31, 2019 9.110 9.110 8.750 8.750 19,675 -0.33(-3.63%)
Jul 30, 2019 9.080 9.080 9.080 55 +0.00(+0.00%)
Jul 29, 2019 9.070 9.100 9.070 9.080 800 -0.04(-0.44%)
Jul 26, 2019 9.130 9.130 9.120 9.120 300 -0.10(-1.03%)
Jul 25, 2019 9.175 9.215 9.175 9.215 6,305 -0.51(-5.20%)
Jul 24, 2019 9.900 9.900 9.720 9.720 5,233 -0.12(-1.22%)
Jul 23, 2019 9.830 9.910 9.830 9.840 5,367 +0.01(+0.10%)
Jul 22, 2019 9.680 9.890 9.680 9.830 1,006 +0.46(+4.91%)
Jul 19, 2019 9.450 9.610 9.370 9.370 1,300 +0.42(+4.69%)
Jul 18, 2019 8.850 8.950 8.850 8.950 285 +0.41(+4.80%)
Jul 17, 2019 8.600 8.640 8.540 8.540 13,250 +0.03(+0.41%)
Jul 16, 2019 8.505 8.505 8.505 8.505 1,860 +0.08(+0.89%)
Jul 15, 2019 8.480 8.480 8.430 8.430 4,164 +0.15(+1.81%)
Jul 12, 2019 8.260 8.280 8.260 8.280 1,000 -0.08(-0.96%)
Jul 11, 2019 8.360 8.360 8.360 8.360 150 +0.11(+1.33%)
Jul 10, 2019 8.250 8.260 8.190 8.250 3,475 +0.13(+1.60%)
Jul 09, 2019 8.082 8.120 8.082 8.120 2,842 +0.07(+0.87%)
Jul 08, 2019 8.000 8.050 8.000 8.050 825 +0.11(+1.39%)
Jul 05, 2019 7.980 7.980 7.940 7.940 2,700 -0.02(-0.25%)
Jul 03, 2019 7.960 7.960 7.960 40 +0.00(+0.00%)
Jul 02, 2019 7.770 7.960 7.770 7.960 3,045 +0.01(+0.13%)
Jul 01, 2019 7.951 7.951 7.950 7.950 410 -0.18(-2.21%)
Jun 28, 2019 8.200 8.200 8.130 8.130 400 -0.06(-0.73%)
Jun 27, 2019 8.050 8.190 8.050 8.190 222 +0.18(+2.31%)
Jun 26, 2019 8.005 8.005 8.005 8.005 100 -0.04(-0.56%)
Jun 25, 2019 8.056 8.056 8.050 8.050 1,280 -0.05(-0.62%)
Jun 24, 2019 8.090 8.100 8.070 8.100 2,865 +0.04(+0.50%)
Jun 21, 2019 8.020 8.080 8.020 8.060 4,100 +0.04(+0.52%)
Jun 20, 2019 8.030 8.080 8.018 8.018 2,920 +0.63(+8.50%)
Jun 19, 2019 7.360 7.440 7.360 7.390 3,335 +0.03(+0.41%)
Jun 18, 2019 7.270 7.410 7.270 7.360 1,580 +0.16(+2.22%)
Jun 17, 2019 7.200 7.250 7.200 7.200 2,515 -0.06(-0.83%)
Jun 14, 2019 7.060 7.260 7.060 7.260 1,600 +0.27(+3.86%)
Jun 13, 2019 6.990 6.990 6.990 6.990 200 +0.33(+4.95%)
Jun 12, 2019 6.760 6.760 6.660 6.660 409 -0.29(-4.17%)
Jun 10, 2019 6.950 6.950 6.950 0 +0.00(+0.00%)
Jun 07, 2019 6.950 6.950 6.950 5 +0.00(+0.00%)
Jun 06, 2019 6.920 6.950 6.920 6.950 1,200 +0.07(+1.02%)
Jun 05, 2019 6.900 6.900 6.880 6.880 1,515 -0.12(-1.71%)
Jun 04, 2019 6.960 7.030 6.960 7.000 29,405 +0.08(+1.16%)
Jun 03, 2019 6.850 6.920 6.850 6.920 5,321 +0.22(+3.28%)
May 31, 2019 6.700 6.710 6.700 6.700 1,100 +0.39(+6.18%)
May 30, 2019 6.405 6.405 6.310 6.310 500 -0.12(-1.87%)
May 29, 2019 6.450 6.450 6.430 6.430 730 -0.08(-1.23%)
May 28, 2019 6.510 6.510 6.510 6.510 1,524 +0.06(+0.93%)
May 23, 2019 6.450 6.450 6.450 0 +0.00(+0.00%)
May 22, 2019 6.450 6.450 6.450 5,000 +0.00(+0.00%)
May 21, 2019 6.450 6.450 6.450 6.450 100 +0.05(+0.78%)
May 17, 2019 6.400 6.400 6.400 0 -0.05(-0.78%)
May 16, 2019 6.530 6.530 6.450 6.450 2,550 +0.00(+0.03%)
May 15, 2019 6.470 6.470 6.448 6.448 250 +0.05(+0.79%)
May 14, 2019 6.398 6.398 6.398 0 +0.00(+0.00%)
May 13, 2019 6.265 6.398 6.265 6.398 1,775 +0.18(+2.86%)
May 10, 2019 6.220 6.220 6.220 6.220 100 +0.17(+2.81%)
May 09, 2019 6.130 6.160 6.050 6.050 700 +0.35(+6.14%)
May 08, 2019 5.700 5.700 5.700 10 +0.00(+0.00%)
May 03, 2019 5.700 5.700 5.700 0 +0.00(+0.07%)
May 02, 2019 5.800 5.800 5.696 5.696 600 -0.03(-0.59%)
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.