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 (%)
Sep 30, 2016 3.600 3.600 3.590 3.590 1,600 -0.01(-0.28%)
Sep 29, 2016 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Sep 28, 2016 3.598 3.600 3.598 3.600 400 +0.05(+1.41%)
Sep 27, 2016 3.619 3.619 3.489 3.550 11,280 -0.14(-3.80%)
Sep 26, 2016 3.618 3.690 3.570 3.690 33,752 +0.22(+6.38%)
Sep 23, 2016 3.520 3.520 3.469 3.469 4,171 +0.02(+0.54%)
Sep 22, 2016 3.450 3.450 3.450 3.450 10,000 +0.13(+3.92%)
Sep 21, 2016 3.320 3.320 3.320 3.320 100 +0.23(+7.44%)
Sep 20, 2016 3.290 3.290 3.090 3.090 2,100 -0.28(-8.31%)
Sep 19, 2016 3.370 3.370 3.370 3.370 100 +0.19(+5.97%)
Sep 15, 2016 3.180 3.180 3.180 0 +0.05(+1.60%)
Sep 14, 2016 3.130 3.130 3.130 3.130 2,000 +0.14(+4.68%)
Sep 13, 2016 3.150 3.150 2.980 2.990 11,100 -0.23(-7.14%)
Sep 12, 2016 3.170 3.220 3.170 3.220 3,368 +0.04(+1.26%)
Sep 09, 2016 3.218 3.218 2.750 3.180 4,699 -0.07(-2.15%)
Sep 08, 2016 3.250 3.330 3.250 3.250 9,241 -0.21(-6.07%)
Sep 07, 2016 3.490 3.490 3.460 3.460 11,050 +0.10(+2.98%)
Sep 06, 2016 3.270 3.360 3.227 3.360 32,213 +0.26(+8.36%)
Sep 02, 2016 3.101 3.101 3.101 0 -0.01(-0.29%)
Sep 01, 2016 3.000 3.110 3.000 3.110 26,764 +0.07(+2.30%)
Aug 31, 2016 3.130 3.130 3.037 3.040 11,999 +0.01(+0.33%)
Aug 30, 2016 3.050 3.050 3.030 3.030 9,820 -0.17(-5.31%)
Aug 29, 2016 3.200 3.200 3.200 3.200 300 -0.09(-2.74%)
Aug 26, 2016 3.380 3.395 3.220 3.290 12,476 +0.03(+0.94%)
Aug 25, 2016 3.250 3.270 3.200 3.259 7,287 +0.02(+0.60%)
Aug 24, 2016 3.420 3.420 3.240 3.240 1,297 -0.16(-4.71%)
Aug 23, 2016 3.400 3.400 3.400 3.400 300 -0.13(-3.68%)
Aug 22, 2016 3.400 3.530 3.400 3.530 6,219 -0.08(-2.22%)
Aug 17, 2016 3.610 3.610 3.610 0 -0.16(-4.24%)
Aug 16, 2016 3.760 3.770 3.760 3.770 25,373 +0.02(+0.53%)
Aug 15, 2016 3.760 3.770 3.710 3.750 15,336 +0.00(+0.00%)
Aug 12, 2016 3.590 3.790 3.590 3.750 11,285 +0.17(+4.75%)
Aug 11, 2016 3.740 3.750 3.580 3.580 10,677 -0.28(-7.25%)
Aug 10, 2016 3.860 3.860 3.860 3.860 3,600 +0.05(+1.31%)
Aug 09, 2016 3.810 3.820 3.810 3.810 7,792 -0.04(-1.04%)
Aug 05, 2016 3.850 3.850 3.850 0 -0.24(-5.87%)
Aug 03, 2016 4.090 4.090 4.090 0 -0.04(-0.97%)
Aug 02, 2016 4.140 4.140 4.130 4.130 5,890 +0.03(+0.73%)
Aug 01, 2016 4.100 4.110 4.059 4.100 11,540 +0.00(+0.00%)
Jul 29, 2016 3.880 4.100 3.880 4.100 9,083 +0.23(+5.94%)
Jul 28, 2016 3.900 3.900 3.870 3.870 65,672 +0.15(+4.03%)
Jul 27, 2016 3.550 3.720 3.550 3.720 2,197 +0.27(+7.83%)
Jul 26, 2016 3.450 3.450 3.450 3.450 1,000 +0.05(+1.47%)
Jul 25, 2016 3.440 3.440 3.400 3.400 1,096 -0.21(-5.80%)
Jul 22, 2016 3.650 3.650 3.609 3.609 1,595 -0.27(-6.98%)
Jul 20, 2016 3.880 3.880 3.880 0 -0.17(-4.20%)
Jul 19, 2016 4.090 4.090 4.050 4.050 2,118 -0.23(-5.37%)
Jul 18, 2016 4.280 4.280 4.280 4.280 2,400 +0.04(+0.94%)
Jul 15, 2016 4.290 4.290 4.240 4.240 4,625 -0.03(-0.70%)
Jul 12, 2016 4.270 4.270 4.270 0 +0.01(+0.23%)
Jul 11, 2016 4.470 4.470 4.260 4.260 5,150 +0.03(+0.71%)
Jul 07, 2016 4.230 4.230 4.230 0 +0.00(+0.00%)
Jul 05, 2016 4.200 4.230 4.185 4.230 8,626 +0.33(+8.46%)
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.