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

Northern Star Resources Ltd (OP: NESRF )

8.580 -0.260 (-2.94%)
Streaming Delayed Price Updated: 12:08 PM EDT, Jun 14, 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 (%)
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%)
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.