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 (%)
Sep 28, 2018 6.130 6.130 6.130 6.130 1,900 +0.00(+0.00%)
Sep 27, 2018 6.130 6.130 6.130 6.130 650 -0.01(-0.16%)
Sep 26, 2018 6.140 6.140 6.140 6.140 100 +0.04(+0.66%)
Sep 25, 2018 6.110 6.110 6.095 6.100 2,220 +0.01(+0.16%)
Sep 24, 2018 6.030 6.130 5.930 6.090 1,160 -0.33(-5.14%)
Sep 21, 2018 6.500 6.500 6.420 6.420 300 -0.30(-4.46%)
Sep 20, 2018 6.497 6.720 6.497 6.720 2,674 +0.55(+8.91%)
Sep 19, 2018 6.030 6.170 6.030 6.170 356 +0.07(+1.15%)
Sep 18, 2018 5.941 6.100 5.941 6.100 4,435 +0.03(+0.49%)
Sep 17, 2018 5.995 6.070 5.920 6.070 9,018 +0.23(+3.94%)
Sep 14, 2018 5.970 5.970 5.840 5.840 1,200 -0.05(-0.85%)
Sep 13, 2018 5.890 5.890 5.890 40 +0.00(+0.00%)
Sep 12, 2018 5.630 5.890 5.630 5.890 700 +0.06(+1.03%)
Sep 11, 2018 5.900 5.900 5.830 5.830 839 -0.04(-0.68%)
Sep 10, 2018 5.910 5.910 5.850 5.870 1,334 +0.00(+0.00%)
Sep 07, 2018 5.920 5.920 5.850 5.870 3,500 +0.04(+0.69%)
Sep 06, 2018 5.900 5.900 5.830 5.830 263 -0.13(-2.15%)
Sep 05, 2018 6.080 6.080 5.860 5.958 16,507 +0.30(+5.26%)
Sep 04, 2018 5.978 6.060 5.650 5.660 8,501 +0.29(+5.42%)
Aug 31, 2018 5.369 5.369 5.369 0 +0.07(+1.30%)
Aug 30, 2018 5.310 5.450 5.201 5.300 12,575 +0.23(+4.51%)
Aug 29, 2018 5.190 5.190 5.071 5.071 1,160 -0.13(-2.48%)
Aug 28, 2018 5.200 5.200 5.200 5.200 100 +0.10(+1.96%)
Aug 27, 2018 5.100 5.100 5.100 5.100 3,000 +0.14(+2.93%)
Aug 24, 2018 5.040 5.040 4.955 4.955 2,400 -0.21(-3.97%)
Aug 22, 2018 5.160 5.160 5.160 0 -0.02(-0.39%)
Aug 21, 2018 5.180 5.180 5.180 5.180 1,720 +0.03(+0.58%)
Aug 20, 2018 5.180 5.190 5.140 5.150 22,601 +0.13(+2.59%)
Aug 17, 2018 5.020 5.020 5.020 5.020 200 -0.13(-2.52%)
Aug 15, 2018 5.150 5.150 5.150 0 -0.21(-4.01%)
Aug 14, 2018 5.340 5.365 5.340 5.365 2,925 -0.06(-1.11%)
Aug 13, 2018 5.350 5.425 5.350 5.425 1,100 -0.04(-0.64%)
Aug 09, 2018 5.460 5.460 5.460 0 -0.22(-3.87%)
Aug 08, 2018 5.680 5.680 5.590 5.680 2,227 +0.13(+2.34%)
Aug 07, 2018 5.460 5.555 5.460 5.550 8,155 +0.31(+5.92%)
Aug 03, 2018 5.240 5.240 5.240 0 -0.14(-2.60%)
Aug 02, 2018 5.200 5.380 5.200 5.380 6,050 -0.03(-0.46%)
Jul 26, 2018 5.405 5.405 5.405 0 +0.23(+4.38%)
Jul 25, 2018 5.150 5.178 5.150 5.178 375 -0.08(-1.56%)
Jul 24, 2018 5.260 5.260 5.260 5.260 100 +0.25(+4.99%)
Jul 20, 2018 5.010 5.010 5.010 0 -0.25(-4.75%)
Jul 17, 2018 5.260 5.260 5.260 0 -0.11(-2.05%)
Jul 16, 2018 5.285 5.370 5.285 5.370 400 +0.23(+4.44%)
Jul 11, 2018 5.142 5.142 5.142 0 -0.08(-1.50%)
Jul 10, 2018 5.220 5.220 5.220 5.220 3,019 -0.13(-2.43%)
Jul 06, 2018 5.350 5.350 5.350 0 +0.15(+2.88%)
Jul 05, 2018 5.250 5.250 5.200 5.200 7,240 -0.12(-2.26%)
Jul 03, 2018 5.320 5.320 5.320 0 -0.10(-1.85%)
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.