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, 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%)
May 01, 2019 5.640 5.765 5.640 5.730 8,800 +0.00(+0.00%)
Apr 30, 2019 5.752 5.752 5.730 5.730 500 -0.10(-1.72%)
Apr 26, 2019 5.830 5.830 5.830 0 +0.02(+0.34%)
Apr 25, 2019 5.810 5.810 5.810 5.810 1,000 -0.04(-0.68%)
Apr 24, 2019 5.940 5.940 5.850 5.850 406 -0.17(-2.79%)
Apr 23, 2019 6.050 6.050 6.018 6.018 385 -0.13(-2.15%)
Apr 18, 2019 6.100 6.150 6.100 6.150 18,300 -0.17(-2.69%)
Apr 15, 2019 6.320 6.320 6.320 0 -0.25(-3.88%)
Apr 12, 2019 6.610 6.610 6.575 6.575 800 -0.01(-0.23%)
Apr 10, 2019 6.590 6.590 6.590 0 +0.10(+1.54%)
Apr 09, 2019 6.430 6.490 6.430 6.490 654 +0.21(+3.34%)
Apr 08, 2019 6.250 6.280 6.250 6.280 250 +0.25(+4.15%)
Apr 04, 2019 6.030 6.030 6.030 0 -0.09(-1.47%)
Apr 03, 2019 6.120 6.120 6.120 6.120 768 -0.20(-3.16%)
Apr 01, 2019 6.320 6.320 6.320 0 -0.03(-0.47%)
Mar 29, 2019 6.320 6.400 6.320 6.350 7,600 +0.03(+0.47%)
Mar 28, 2019 6.250 6.320 6.250 6.320 6,838 -0.03(-0.47%)
Mar 27, 2019 6.500 6.500 6.280 6.350 2,667 -0.24(-3.66%)
Mar 26, 2019 6.450 6.591 6.450 6.591 2,700 +0.39(+6.22%)
Mar 25, 2019 6.250 6.250 6.200 6.205 3,568 -0.04(-0.72%)
Mar 20, 2019 6.250 6.250 6.250 6.250 100 +0.05(+0.81%)
Mar 19, 2019 6.200 6.210 6.200 6.200 4,109 -0.08(-1.27%)
Mar 18, 2019 6.260 6.280 6.260 6.280 700 +0.00(+0.00%)
Mar 15, 2019 6.400 6.450 6.280 6.280 3,400 -0.02(-0.32%)
Mar 14, 2019 6.270 6.405 6.270 6.300 1,035 -0.11(-1.72%)
Mar 13, 2019 6.450 6.450 6.410 6.410 1,700 -0.16(-2.44%)
Mar 12, 2019 6.570 6.570 6.570 76 +0.00(+0.00%)
Mar 11, 2019 6.500 6.570 6.450 6.570 3,218 +0.23(+3.63%)
Mar 08, 2019 6.420 6.420 6.340 6.340 800 +0.03(+0.48%)
Mar 07, 2019 6.310 6.310 6.310 6.310 500 -0.01(-0.16%)
Mar 06, 2019 6.320 6.320 6.320 6.320 300 +0.07(+1.12%)
Mar 05, 2019 6.350 6.350 6.250 6.250 2,400 -0.10(-1.57%)
Mar 04, 2019 6.300 6.460 6.250 6.350 3,336 -0.14(-2.16%)
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.