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

Northern Star Resources Ltd (OP: NESRF )

9.920 +0.210 (+2.16%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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%)
Mar 01, 2016 2.940 2.940 2.940 0 +0.09(+3.34%)
Feb 29, 2016 2.840 2.850 2.840 2.845 3,602 +0.04(+1.25%)
Feb 26, 2016 2.840 2.840 2.810 2.810 164,616 -0.06(-2.09%)
Feb 24, 2016 2.870 2.870 2.870 0 +0.12(+4.36%)
Feb 23, 2016 2.790 2.790 2.690 2.750 3,788 -0.02(-0.72%)
Feb 22, 2016 2.690 2.770 2.690 2.770 7,470 +0.06(+2.21%)
Feb 18, 2016 2.710 2.710 2.710 0 +0.08(+3.04%)
Feb 17, 2016 2.600 2.630 2.600 2.630 3,310 +0.03(+1.15%)
Feb 16, 2016 2.650 2.650 2.590 2.600 17,290 -0.12(-4.41%)
Feb 12, 2016 2.720 2.720 2.720 0 -0.07(-2.51%)
Feb 11, 2016 2.570 2.790 2.570 2.790 26,700 +0.38(+15.69%)
Feb 08, 2016 2.412 2.412 2.412 0 +0.26(+12.17%)
Feb 03, 2016 2.150 2.150 2.150 0 +0.06(+2.87%)
Feb 02, 2016 2.090 2.090 2.090 2.090 1,000 +0.00(+0.18%)
Feb 01, 2016 2.130 2.130 2.086 2.086 730 -0.21(-9.30%)
Jan 28, 2016 2.300 2.300 2.300 0 +0.07(+3.14%)
Jan 27, 2016 2.230 2.230 2.230 2.230 200 -0.03(-1.33%)
Jan 26, 2016 2.310 2.320 2.260 2.260 13,950 -0.02(-0.88%)
Jan 25, 2016 2.250 2.300 2.250 2.280 2,600 -0.07(-2.98%)
Jan 21, 2016 2.350 2.350 2.350 0 +0.17(+7.80%)
Jan 20, 2016 2.180 2.180 2.180 2.180 19,100 +0.00(+0.00%)
Jan 19, 2016 2.070 2.180 2.070 2.180 2,506 +0.26(+13.55%)
Jan 15, 2016 1.920 1.920 1.920 0 +0.08(+4.34%)
Jan 11, 2016 1.840 1.840 1.840 0 -0.18(-8.91%)
Jan 07, 2016 2.020 2.020 2.020 0 +0.05(+2.54%)
Jan 06, 2016 1.980 1.980 1.970 1.970 18,725 -0.09(-4.28%)
Jan 05, 2016 2.058 2.058 2.058 2.058 160 +0.11(+5.54%)
Jan 04, 2016 1.940 1.950 1.940 1.950 1,600 -0.10(-4.88%)
Dec 31, 2015 2.050 2.050 2.050 0 -0.08(-3.76%)
Dec 29, 2015 2.130 2.130 2.130 0 +0.06(+2.90%)
Dec 28, 2015 2.070 2.070 2.070 2.070 100 +0.03(+1.47%)
Dec 24, 2015 2.040 2.040 2.040 0 +0.00(+0.00%)
Dec 23, 2015 2.020 2.040 2.020 2.040 6,100 +0.07(+3.55%)
Dec 21, 2015 1.970 1.970 1.970 0 +0.04(+2.07%)
Dec 18, 2015 1.930 1.930 1.930 1.930 100 +0.07(+3.76%)
Dec 10, 2015 1.860 1.860 1.860 0 -0.06(-3.12%)
Dec 09, 2015 1.920 1.920 1.920 1.920 2,700 +0.06(+3.23%)
Dec 08, 2015 1.860 1.860 1.860 1.860 1,000 +0.02(+1.09%)
Dec 07, 2015 1.840 1.840 1.840 1.840 495 +0.07(+3.95%)
Dec 04, 2015 1.790 1.820 1.770 1.770 1,300 +0.00(+0.00%)
Dec 03, 2015 1.770 1.770 1.770 1.770 1,000 -0.07(-3.80%)
Dec 01, 2015 1.840 1.840 1.840 0 +0.04(+2.22%)
Nov 30, 2015 1.772 1.800 1.772 1.800 2,100 +0.01(+0.56%)
Nov 27, 2015 1.800 1.800 1.790 1.790 75,185 -0.02(-1.10%)
Nov 18, 2015 1.810 1.810 1.810 0 -0.07(-3.72%)
Nov 16, 2015 1.880 1.880 1.880 0 +0.00(+0.00%)
Nov 12, 2015 1.880 1.880 1.880 0 +0.02(+1.08%)
Nov 05, 2015 1.860 1.860 1.860 0 +0.06(+3.33%)
Nov 03, 2015 1.800 1.800 1.800 0 -0.15(-7.69%)
Nov 02, 2015 1.950 1.950 1.950 1.950 2,500 -0.07(-3.47%)
Oct 30, 2015 2.020 2.020 2.020 2.020 200 +0.01(+0.50%)
Oct 29, 2015 2.010 2.010 2.010 2.010 200 -0.06(-2.90%)
Oct 27, 2015 2.070 2.070 2.070 0 -0.15(-6.76%)
Oct 26, 2015 2.300 2.300 2.220 2.220 450 +0.06(+2.78%)
Oct 21, 2015 2.160 2.160 2.160 0 -0.02(-0.92%)
Oct 20, 2015 2.160 2.180 2.160 2.180 900 +0.03(+1.40%)
Oct 19, 2015 2.150 2.150 2.150 2.150 200 -0.12(-5.29%)
Oct 15, 2015 2.270 2.270 2.270 0 +0.17(+8.10%)
Oct 09, 2015 2.100 2.100 2.100 0 -0.07(-3.23%)
Oct 08, 2015 2.150 2.170 2.150 2.170 1,300 +0.17(+8.50%)
Oct 06, 2015 2.000 2.000 2.000 0 +0.02(+1.01%)
Oct 05, 2015 1.980 1.980 1.980 1.980 5,000 +0.22(+12.50%)
Sep 28, 2015 1.760 1.760 1.760 0 -0.05(-2.76%)
Sep 25, 2015 1.810 1.810 1.810 1.810 2,600 -0.02(-1.09%)
Sep 24, 2015 1.790 1.830 1.790 1.830 300 +0.09(+5.17%)
Sep 18, 2015 1.740 1.740 1.740 0 +0.27(+18.53%)
Sep 11, 2015 1.468 1.468 1.468 0 +0.08(+5.61%)
Sep 04, 2015 1.390 1.390 1.390 0 -0.05(-3.47%)
Aug 27, 2015 1.440 1.440 1.440 0 -0.10(-6.49%)
Aug 20, 2015 1.540 1.540 1.540 0 +0.05(+3.36%)
Aug 13, 2015 1.490 1.490 1.490 0 +0.00(+0.00%)
Aug 07, 2015 1.490 1.490 1.490 0 -0.03(-1.97%)
Aug 04, 2015 1.520 1.520 1.520 0 -0.10(-6.17%)
Jul 27, 2015 1.620 1.620 1.620 0 +0.17(+11.72%)
Jul 24, 2015 1.450 1.450 1.440 1.450 2,400 -0.10(-6.45%)
Jul 23, 2015 1.580 1.590 1.540 1.550 287,700 +0.04(+2.65%)
Jul 21, 2015 1.510 1.510 1.510 0 +0.04(+2.72%)
Jul 20, 2015 1.500 1.500 1.470 1.470 195,700 -0.21(-12.50%)
Jul 17, 2015 1.680 1.680 1.680 1.680 100 +0.03(+1.82%)
Jun 15, 2015 1.650 1.650 1.650 0 -0.08(-4.40%)
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.