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 (%)
Feb 28, 2018 4.970 4.970 4.970 0 -0.03(-0.60%)
Feb 26, 2018 5.000 5.000 5.000 0 +0.09(+1.83%)
Feb 23, 2018 4.900 4.910 4.900 4.910 1,100 +0.04(+0.82%)
Feb 22, 2018 4.870 4.870 4.785 4.870 400 +0.21(+4.51%)
Feb 21, 2018 4.660 4.660 4.660 4.660 200 -0.08(-1.69%)
Feb 20, 2018 4.820 4.820 4.740 4.740 6,370 -0.04(-0.90%)
Feb 16, 2018 4.783 4.783 4.783 0 -0.16(-3.18%)
Feb 15, 2018 4.930 4.940 4.845 4.940 5,850 +0.10(+2.07%)
Feb 14, 2018 4.720 4.840 4.720 4.840 1,369 +0.10(+2.11%)
Feb 13, 2018 4.740 4.740 4.721 4.740 1,300 +0.16(+3.46%)
Feb 12, 2018 4.582 4.582 4.582 4.582 200 +0.02(+0.47%)
Feb 09, 2018 4.500 4.560 4.500 4.560 1,100 +0.09(+2.01%)
Feb 06, 2018 4.470 4.470 4.470 0 -0.06(-1.32%)
Feb 05, 2018 4.530 4.530 4.530 4.530 285 -0.09(-1.95%)
Feb 02, 2018 4.620 4.640 4.620 4.620 5,655 -0.14(-2.94%)
Jan 31, 2018 4.760 4.760 4.760 0 +0.12(+2.59%)
Jan 30, 2018 4.640 4.640 4.640 4.640 100 -0.11(-2.32%)
Jan 29, 2018 4.830 4.830 4.750 4.750 1,000 -0.26(-5.19%)
Jan 26, 2018 5.040 5.045 5.010 5.010 900 +0.01(+0.20%)
Jan 25, 2018 5.045 5.090 4.990 5.000 3,226 -0.06(-1.24%)
Jan 24, 2018 4.900 5.063 4.890 5.063 10,820 +0.31(+6.52%)
Jan 23, 2018 4.770 4.860 4.753 4.753 3,560 -0.03(-0.56%)
Jan 18, 2018 4.780 4.780 4.780 0 -0.05(-1.04%)
Jan 16, 2018 4.830 4.830 4.830 0 +0.13(+2.77%)
Jan 12, 2018 4.700 4.700 4.700 0 +0.17(+3.75%)
Jan 11, 2018 4.638 4.638 4.530 4.530 356 -0.13(-2.79%)
Jan 10, 2018 4.660 4.660 4.660 4.660 2,000 -0.06(-1.33%)
Jan 05, 2018 4.723 4.723 4.723 0 -0.01(-0.15%)
Jan 04, 2018 4.788 4.788 4.730 4.730 5,100 -0.17(-3.47%)
Jan 02, 2018 4.900 4.900 4.900 0 +0.20(+4.26%)
Dec 29, 2017 4.700 4.700 4.700 0 +0.00(+0.00%)
Dec 28, 2017 4.700 4.700 4.700 4.700 18,750 +0.10(+2.17%)
Dec 26, 2017 4.600 4.600 4.600 0 +0.07(+1.55%)
Dec 22, 2017 4.530 4.530 4.530 4.530 400 +0.06(+1.34%)
Dec 20, 2017 4.470 4.470 4.470 0 +0.01(+0.22%)
Dec 19, 2017 4.460 4.460 4.460 4.460 1,000 +0.08(+1.83%)
Dec 18, 2017 4.350 4.380 4.350 4.380 375 +0.01(+0.23%)
Dec 15, 2017 4.400 4.400 4.370 4.370 5,700 +0.01(+0.23%)
Dec 14, 2017 4.400 4.400 4.360 4.360 425 +0.06(+1.40%)
Dec 13, 2017 4.300 4.300 4.300 4.300 1,500 +0.05(+1.18%)
Dec 12, 2017 4.250 4.250 4.250 4.250 2,250 +0.00(+0.00%)
Dec 11, 2017 4.266 4.266 4.250 4.250 400 -0.15(-3.41%)
Dec 08, 2017 4.400 4.400 4.400 4.400 120 +0.02(+0.46%)
Dec 07, 2017 4.380 4.380 4.380 4.380 1,000 +0.01(+0.18%)
Dec 06, 2017 4.320 4.410 4.320 4.372 3,277 -0.03(-0.63%)
Dec 05, 2017 4.470 4.470 4.400 4.400 4,073 -0.06(-1.35%)
Dec 04, 2017 4.460 4.460 4.460 4.460 575 +0.01(+0.22%)
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.