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 (%)
Dec 30, 2016 2.460 2.460 2.460 0 -0.16(-6.11%)
Dec 29, 2016 2.540 2.630 2.540 2.620 7,420 +0.39(+17.49%)
Dec 27, 2016 2.230 2.230 2.230 0 -0.02(-0.89%)
Dec 21, 2016 2.250 2.250 2.250 0 +0.05(+2.27%)
Dec 20, 2016 2.142 2.200 2.142 2.200 1,640 +0.06(+2.80%)
Dec 19, 2016 2.140 2.160 2.140 2.140 2,858 +0.00(+0.00%)
Dec 16, 2016 2.210 2.210 2.140 2.140 17,910 -0.11(-4.89%)
Dec 15, 2016 2.380 2.380 2.250 2.250 72,945 -0.17(-7.02%)
Dec 14, 2016 2.550 2.550 2.420 2.420 4,810 -0.12(-4.72%)
Dec 09, 2016 2.540 2.540 2.540 0 +0.00(+0.00%)
Dec 08, 2016 2.560 2.560 2.540 2.540 1,000 -0.05(-1.93%)
Dec 07, 2016 2.590 2.590 2.590 2.590 820 +0.00(+0.00%)
Dec 06, 2016 2.590 2.590 2.590 2.590 820 +0.00(+0.02%)
Dec 02, 2016 2.590 2.590 2.590 0 -0.00(-0.02%)
Dec 01, 2016 2.600 2.600 2.590 2.590 700 -0.11(-4.07%)
Nov 30, 2016 2.700 2.700 2.700 2.700 100 +0.00(+0.00%)
Nov 23, 2016 2.700 2.700 2.700 0 +0.03(+1.12%)
Nov 17, 2016 2.670 2.670 2.670 0 -0.12(-4.43%)
Nov 16, 2016 2.750 2.794 2.750 2.794 1,310 -0.17(-5.62%)
Nov 15, 2016 2.960 2.960 2.960 2.960 1,230 +0.00(+0.00%)
Nov 14, 2016 2.820 2.960 2.750 2.960 14,580 -0.11(-3.58%)
Nov 11, 2016 3.070 3.070 3.070 3.070 100 -0.21(-6.40%)
Nov 10, 2016 3.280 3.280 3.280 3.280 4,110 -0.13(-3.81%)
Nov 09, 2016 3.390 3.430 3.390 3.410 12,020 +0.27(+8.60%)
Nov 08, 2016 3.120 3.213 3.120 3.140 1,020 -0.27(-7.92%)
Nov 07, 2016 3.370 3.410 3.370 3.410 3,000 -0.13(-3.67%)
Nov 04, 2016 3.540 3.540 3.540 3.540 410 +0.25(+7.60%)
Nov 03, 2016 3.320 3.330 3.290 3.290 1,600 +0.10(+3.29%)
Nov 01, 2016 3.185 3.185 3.185 0 +0.09(+2.75%)
Oct 27, 2016 3.100 3.100 3.100 0 +0.15(+5.08%)
Oct 24, 2016 2.950 2.950 2.950 50 -0.21(-6.65%)
Oct 20, 2016 3.160 3.160 3.160 0 +0.00(+0.00%)
Oct 19, 2016 3.120 3.190 3.120 3.160 7,230 +0.07(+2.27%)
Oct 18, 2016 3.050 3.090 3.050 3.090 1,000 +0.11(+3.69%)
Oct 14, 2016 2.980 2.980 2.980 0 -0.01(-0.33%)
Oct 12, 2016 2.990 2.990 2.990 1 -0.01(-0.33%)
Oct 11, 2016 3.000 3.000 3.000 3.000 2,250 -0.06(-1.96%)
Oct 10, 2016 2.901 3.060 2.901 3.060 4,100 +0.06(+2.05%)
Oct 07, 2016 3.000 3.000 2.999 2.999 2,350 +0.10(+3.40%)
Oct 06, 2016 2.975 2.975 2.900 2.900 25,052 -0.12(-3.97%)
Oct 05, 2016 3.200 3.200 3.020 3.020 5,865 -0.23(-7.08%)
Oct 04, 2016 3.570 3.570 3.250 3.250 6,491 -0.35(-9.72%)
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.