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 (%)
Nov 30, 2018 5.930 5.930 5.930 5.930 100 -0.02(-0.34%)
Nov 29, 2018 5.970 5.970 5.760 5.950 810 +0.21(+3.66%)
Nov 28, 2018 5.780 5.780 5.740 5.740 4,957 -0.07(-1.20%)
Nov 27, 2018 5.910 5.910 5.800 5.810 1,075 -0.19(-3.17%)
Nov 26, 2018 6.040 6.070 5.840 6.000 2,717 -0.02(-0.33%)
Nov 23, 2018 6.020 6.020 6.020 6.020 800 -0.11(-1.79%)
Nov 21, 2018 6.130 6.130 6.130 0 +0.00(+0.00%)
Nov 20, 2018 6.070 6.130 5.920 6.130 725 +0.03(+0.49%)
Nov 19, 2018 6.000 6.100 6.000 6.100 2,550 +0.10(+1.67%)
Nov 16, 2018 6.000 6.000 6.000 6.000 1,400 +0.12(+2.04%)
Nov 14, 2018 5.880 5.880 5.880 0 -0.16(-2.65%)
Nov 12, 2018 6.040 6.040 6.040 0 +0.02(+0.33%)
Nov 09, 2018 6.120 6.120 6.020 6.020 800 -0.38(-5.86%)
Nov 07, 2018 6.395 6.395 6.395 0 +0.29(+4.84%)
Nov 06, 2018 6.100 6.220 6.100 6.100 1,935 -0.10(-1.61%)
Nov 05, 2018 5.980 6.200 5.980 6.200 500 +0.12(+1.97%)
Nov 02, 2018 6.100 6.100 6.080 6.080 1,500 -0.12(-1.94%)
Oct 31, 2018 6.200 6.200 6.200 0 +0.00(+0.00%)
Oct 30, 2018 6.200 6.200 6.200 6.200 300 +0.00(+0.00%)
Oct 29, 2018 6.315 6.315 6.200 6.200 600 -0.06(-0.96%)
Oct 26, 2018 6.360 6.360 6.260 6.260 2,000 -0.22(-3.40%)
Oct 25, 2018 6.530 6.540 6.480 6.480 19,982 -0.01(-0.15%)
Oct 24, 2018 6.585 6.625 6.410 6.490 400 +0.06(+0.93%)
Oct 23, 2018 6.310 6.430 6.310 6.430 311 -0.11(-1.70%)
Oct 19, 2018 6.541 6.541 6.541 0 +0.23(+3.66%)
Oct 18, 2018 6.350 6.350 6.120 6.310 901 -0.20(-3.07%)
Oct 17, 2018 6.510 6.510 6.510 6.510 500 +0.10(+1.56%)
Oct 16, 2018 6.400 6.410 6.400 6.410 952 +0.19(+3.05%)
Oct 15, 2018 6.400 6.400 6.220 6.220 5,100 -0.18(-2.81%)
Oct 12, 2018 6.300 6.430 6.300 6.400 1,700 +0.30(+4.92%)
Oct 11, 2018 6.100 6.100 6.025 6.100 1,950 +0.22(+3.74%)
Oct 10, 2018 5.880 5.880 5.880 5.880 100 -0.12(-2.00%)
Oct 09, 2018 5.950 6.000 5.950 6.000 225 -0.10(-1.64%)
Oct 08, 2018 6.100 6.100 6.100 6.100 300 +0.00(+0.00%)
Oct 04, 2018 6.100 6.100 6.100 0 -0.04(-0.65%)
Oct 03, 2018 6.170 6.190 6.140 6.140 1,964 +0.23(+3.89%)
Oct 01, 2018 5.910 5.910 5.910 0 -0.22(-3.59%)
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%)
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.