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 (%)
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%)
Jun 02, 2016 3.170 3.170 3.170 3.170 2,000 -0.03(-0.94%)
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%)
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.