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

Northern Star Resources Ltd (OP: NESRF )

9.060 -0.860 (-8.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
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%)
Aug 01, 2017 3.540 3.640 3.540 3.639 17,800 +0.09(+2.57%)
Jul 31, 2017 3.569 3.620 3.525 3.548 104,309 -0.09(-2.48%)
Jul 28, 2017 3.530 3.670 3.515 3.638 137,483 +0.07(+1.90%)
Jul 25, 2017 3.570 3.570 3.570 0 +0.16(+4.67%)
Jul 24, 2017 3.411 3.411 3.411 3.411 1,000 +0.06(+1.78%)
Jul 19, 2017 3.351 3.351 3.351 0 -0.20(-5.61%)
Jul 18, 2017 3.510 3.550 3.510 3.550 400 -0.02(-0.56%)
Jul 14, 2017 3.570 3.570 3.570 0 -0.11(-2.99%)
Jul 13, 2017 3.680 3.680 3.680 3.680 318 +0.10(+2.79%)
Jul 03, 2017 3.580 3.580 3.580 0 -0.06(-1.65%)
Jun 29, 2017 3.640 3.640 3.640 0 -0.01(-0.27%)
Jun 23, 2017 3.650 3.650 3.650 0 +0.08(+2.13%)
Jun 21, 2017 3.574 3.574 3.574 10 -0.11(-2.88%)
Jun 16, 2017 3.680 3.680 3.680 0 -0.02(-0.54%)
Jun 14, 2017 3.700 3.700 3.700 0 +0.01(+0.35%)
Jun 13, 2017 3.760 3.760 3.687 3.687 1,100 -0.02(-0.62%)
Jun 09, 2017 3.710 3.710 3.710 0 -0.09(-2.37%)
Jun 08, 2017 3.800 3.800 3.800 3.800 200 -0.12(-3.06%)
Jun 07, 2017 3.920 3.920 3.920 3.920 1,530 +0.11(+2.88%)
Jun 06, 2017 3.810 3.810 3.810 3.810 1,071 +0.06(+1.60%)
Jun 05, 2017 3.800 3.800 3.750 3.750 1,140 +0.03(+0.91%)
Jun 02, 2017 3.680 3.716 3.680 3.716 21,584 +0.07(+1.81%)
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.