ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Northstar Gold Corp (OP:NSGCF)

0.0394 -0.0066 (-14.35%)
Streaming Delayed Price Updated: 2:52 PM EDT, Mar 18, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2026 0.0438 0.0438 0.0394 0.0394 15,900 -0.01(-14.35%)
Mar 17, 2026 0.0416 0.0460 0.0384 0.0460 105,034 -0.00(-2.95%)
Mar 16, 2026 0.0474 0.0474 0.0450 0.0474 14,038 -0.00(-0.21%)
Mar 13, 2026 0.0518 0.0518 0.0475 0.0475 14,802 -0.01(-10.55%)
Mar 12, 2026 0.0500 0.0531 0.0447 0.0531 152,365 +0.01(+24.65%)
Mar 11, 2026 0.0426 0.0426 0.0426 0.0426 100 +0.00(+4.67%)
Mar 10, 2026 0.0400 0.0407 0.0400 0.0407 15,000 -0.00(-4.46%)
Mar 09, 2026 0.0426 0.0428 0.0426 0.0426 6,900 -0.00(-3.40%)
Mar 06, 2026 0.0441 0.0470 0.0433 0.0441 3,418 -0.00(-3.92%)
Mar 04, 2026 0.0459 0 +0.00(+2.00%)
Mar 03, 2026 0.0451 0.0451 0.0450 0.0450 20,265 +0.00(+5.14%)
Mar 02, 2026 0.0428 0.0428 0.0428 0.0428 4,999 -0.00(-5.93%)
Feb 27, 2026 0.0429 0.0458 0.0426 0.0455 107,954 +0.00(+5.81%)
Feb 26, 2026 0.0434 0.0434 0.0393 0.0430 14,000 -0.00(-1.15%)
Feb 25, 2026 0.0435 0.0435 0.0435 0.0435 4,999 +0.00(+0.23%)
Feb 24, 2026 0.0490 0.0490 0.0431 0.0434 25,311 -0.00(-2.25%)
Feb 23, 2026 0.0444 0.0498 0.0444 0.0444 110,610 -0.00(-5.73%)
Feb 20, 2026 0.0471 0.0471 0.0471 0.0471 149,257 +0.00(+10.56%)
Feb 19, 2026 0.0518 0.0523 0.0426 0.0426 81,844 -0.01(-17.76%)
Feb 12, 2026 0.0518 0 -0.00(-3.72%)
Feb 11, 2026 0.0560 0.0560 0.0466 0.0538 78,539 -0.00(-3.58%)
Feb 10, 2026 0.0558 0.0558 0.0558 0.0558 2,000 +0.00(+4.30%)
Feb 09, 2026 0.0594 0.0594 0.0535 0.0535 46,360 -0.00(-1.47%)
Feb 06, 2026 0.0550 0.0591 0.0539 0.0543 183,390 -0.00(-1.27%)
Feb 05, 2026 0.0550 0.0550 0.0550 0.0550 40,000 -0.00(-6.78%)
Feb 04, 2026 0.0585 0.0699 0.0585 0.0590 150,050 +0.00(+0.00%)
Feb 03, 2026 0.0600 0.0600 0.0579 0.0590 61,200 +0.00(+0.00%)
Feb 02, 2026 0.0506 0.0592 0.0480 0.0590 213,600 -0.01(-12.72%)
Jan 30, 2026 0.0694 0.0705 0.0653 0.0676 114,330 +0.01(+8.16%)
Jan 29, 2026 0.0665 0.0771 0.0620 0.0625 1,012,530 -0.01(-11.10%)
Jan 28, 2026 0.0628 0.0703 0.0620 0.0703 187,772 +0.01(+18.75%)
Jan 27, 2026 0.0589 0.0622 0.0565 0.0592 110,320 +0.01(+14.07%)
Jan 26, 2026 0.0500 0.0631 0.0479 0.0519 707,289 +0.01(+15.59%)
Jan 23, 2026 0.0392 0.0449 0.0391 0.0449 152,168 +0.01(+23.35%)
Jan 22, 2026 0.0350 0.0392 0.0350 0.0364 15,434 +0.00(+9.31%)
Jan 21, 2026 0.0346 0.0366 0.0330 0.0333 70,721 +0.00(+2.15%)
Jan 20, 2026 0.0325 0.0365 0.0325 0.0326 25,500 -0.00(-0.61%)
Jan 16, 2026 0.0340 0.0340 0.0328 0.0328 10,200 +0.01(+28.63%)
Jan 15, 2026 0.0330 0.0330 0.0255 0.0255 26,706 -0.01(-25.22%)
Jan 13, 2026 0.0341 0 +0.00(+0.89%)
Jan 09, 2026 0.0338 0 -0.00(-3.43%)
Jan 07, 2026 0.0350 0 -0.00(-4.11%)
Jan 05, 2026 0.0365 0 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.