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, 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%)
Jul 01, 2016 3.900 3.900 3.900 0 +0.19(+5.12%)
Jun 29, 2016 3.710 3.710 3.710 0 +0.00(+0.00%)
Jun 28, 2016 3.730 3.730 3.710 3.710 2,511 -0.10(-2.62%)
Jun 27, 2016 3.800 3.810 3.800 3.810 225 +0.08(+2.14%)
Jun 24, 2016 3.720 3.750 3.580 3.730 8,504 +0.18(+5.07%)
Jun 23, 2016 3.550 3.550 3.550 3.550 2,000 +0.13(+3.80%)
Jun 21, 2016 3.420 3.420 3.420 0 -0.24(-6.56%)
Jun 17, 2016 3.660 3.660 3.660 0 -0.18(-4.69%)
Jun 16, 2016 3.692 3.840 3.660 3.840 9,000 +0.16(+4.35%)
Jun 15, 2016 3.620 3.680 3.620 3.680 2,850 +0.12(+3.33%)
Jun 13, 2016 3.562 3.562 3.562 0 -0.05(-1.34%)
Jun 10, 2016 3.630 3.630 3.610 3.610 13,780 -0.02(-0.55%)
Jun 09, 2016 3.670 3.670 3.630 3.630 10,250 -0.03(-0.82%)
Jun 08, 2016 3.570 3.710 3.570 3.660 7,600 +0.16(+4.57%)
Jun 07, 2016 3.500 3.500 3.500 3.500 25,300 -0.01(-0.28%)
Jun 06, 2016 3.460 3.510 3.460 3.510 5,700 +0.27(+8.33%)
Jun 03, 2016 3.100 3.240 3.100 3.240 27,500 +0.07(+2.21%)
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.