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

Northern Star Resources Ltd (OP: NESRF )

9.760 -0.100 (-1.01%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 17, 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 (%)
May 27, 2016 3.200 3.200 3.200 0 -0.04(-1.23%)
May 25, 2016 3.240 3.240 3.240 0 +0.00(+0.00%)
May 24, 2016 3.240 3.240 3.240 3.240 11,000 -0.01(-0.31%)
May 23, 2016 3.231 3.300 3.231 3.250 6,350 +0.04(+1.25%)
May 19, 2016 3.210 3.210 3.210 75 -0.15(-4.46%)
May 18, 2016 3.530 3.530 3.360 3.360 11,900 -0.11(-3.08%)
May 17, 2016 3.467 3.467 3.467 3.467 11,050 +0.01(+0.24%)
May 13, 2016 3.458 3.458 3.458 0 +0.02(+0.53%)
May 12, 2016 3.360 3.440 3.360 3.440 3,200 +0.21(+6.50%)
May 11, 2016 3.230 3.230 3.230 3.230 13,500 +0.23(+7.67%)
May 10, 2016 3.113 3.113 3.000 3.000 1,075 -0.14(-4.46%)
May 06, 2016 3.140 3.140 3.140 0 +0.01(+0.32%)
May 03, 2016 3.130 3.130 3.130 0 +0.01(+0.32%)
May 02, 2016 3.120 3.120 3.120 3.120 2,000 +0.17(+5.76%)
Apr 29, 2016 2.950 2.950 2.950 2.950 800 +0.13(+4.61%)
Apr 28, 2016 2.820 2.820 2.820 2.820 200 +0.01(+0.36%)
Apr 27, 2016 2.810 2.810 2.810 2.810 5,000 -0.13(-4.42%)
Apr 25, 2016 2.940 2.940 2.940 50 +0.09(+3.16%)
Apr 22, 2016 2.850 2.850 2.850 2.850 1,800 -0.05(-1.72%)
Apr 21, 2016 2.900 2.900 2.900 2.900 2,300 +0.00(+0.00%)
Apr 20, 2016 2.900 2.900 2.900 2.900 3,500 +0.08(+2.69%)
Apr 19, 2016 2.770 2.824 2.770 2.824 6,370 +0.12(+4.59%)
Apr 18, 2016 2.735 2.735 2.700 2.700 3,300 -0.12(-4.26%)
Apr 15, 2016 2.820 2.820 2.820 2.820 178 +0.19(+7.22%)
Apr 14, 2016 2.750 2.750 2.630 2.630 11,441 -0.08(-2.95%)
Apr 13, 2016 2.710 2.710 2.710 2.710 740 -0.17(-5.90%)
Apr 11, 2016 2.880 2.880 2.880 0 +0.17(+6.30%)
Apr 08, 2016 2.709 2.709 2.709 2.709 500 -0.03(-1.12%)
Apr 06, 2016 2.740 2.740 2.740 0 +0.00(+0.00%)
Apr 05, 2016 2.740 2.740 2.740 2.740 340 +0.15(+5.79%)
Apr 04, 2016 2.590 2.590 2.590 2.590 1,800 +0.03(+1.17%)
Apr 01, 2016 2.560 2.560 2.560 2.560 3,000 -0.01(-0.39%)
Mar 31, 2016 2.570 2.570 2.570 2.570 1,500 -0.06(-2.28%)
Mar 30, 2016 2.620 2.630 2.620 2.630 109,500 +0.08(+3.14%)
Mar 29, 2016 2.550 2.550 2.550 2.550 1,000 -0.06(-2.16%)
Mar 24, 2016 2.606 2.606 2.606 90 -0.05(-2.02%)
Mar 23, 2016 2.686 2.686 2.660 2.660 3,200 -0.17(-6.01%)
Mar 22, 2016 2.830 2.830 2.830 2.830 2,412 +0.02(+0.63%)
Mar 18, 2016 2.812 2.812 2.812 0 +0.20(+7.75%)
Mar 17, 2016 2.680 2.742 2.610 2.610 331,700 -0.08(-2.97%)
Mar 16, 2016 2.620 2.690 2.620 2.690 70,200 +0.21(+8.26%)
Mar 15, 2016 2.380 2.510 2.370 2.485 15,990 -0.08(-2.94%)
Mar 14, 2016 2.690 2.690 2.550 2.560 79,060 -0.39(-13.22%)
Mar 11, 2016 2.950 2.950 2.950 2.950 2,000 +0.07(+2.43%)
Mar 10, 2016 2.880 2.880 2.880 2.880 53,100 +0.02(+0.70%)
Mar 09, 2016 2.790 2.860 2.790 2.860 9,333 -0.04(-1.38%)
Mar 08, 2016 2.900 2.910 2.900 2.900 24,908 -0.03(-1.02%)
Mar 07, 2016 2.930 2.950 2.930 2.930 126,950 -0.09(-2.98%)
Mar 04, 2016 3.000 3.020 3.000 3.020 8,577 +0.13(+4.50%)
Mar 03, 2016 2.890 2.900 2.850 2.890 168,000 -0.05(-1.70%)
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.