Northern Star Resources Ltd (OP: NESRF )
9.760
-0.100
(-1.01%)
Streaming Delayed Price
Updated: 3:40 PM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2017 | 3.555 | 3.555 | 3.555 | 3.555 | 5,802 | +0.07(+2.14%) |
| May 25, 2017 | 3.480 | 3.480 | 3.480 | 0 | +0.00(+0.00%) | |
| May 23, 2017 | 3.480 | 3.480 | 3.480 | 0 | +0.13(+3.88%) | |
| May 22, 2017 | 3.350 | 3.350 | 3.350 | 3.350 | 200 | -0.01(-0.30%) |
| May 19, 2017 | 3.360 | 3.360 | 3.360 | 3.360 | 4,900 | -0.14(-4.00%) |
| May 15, 2017 | 3.500 | 3.500 | 3.500 | 0 | +0.20(+6.06%) | |
| May 10, 2017 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) | |
| May 09, 2017 | 3.300 | 3.300 | 3.300 | 3.300 | 160 | +0.10(+3.12%) |
| May 05, 2017 | 3.200 | 3.200 | 3.200 | 0 | +0.20(+6.67%) | |
| May 04, 2017 | 3.030 | 3.030 | 3.000 | 3.000 | 13,566 | -0.15(-4.76%) |
| May 03, 2017 | 3.150 | 3.150 | 3.150 | 3.150 | 9,395 | +0.00(+0.00%) |
| May 01, 2017 | 3.150 | 3.150 | 3.150 | 0 | -0.16(-4.83%) | |
| Apr 26, 2017 | 3.310 | 3.310 | 3.310 | 0 | +0.04(+1.22%) | |
| Apr 25, 2017 | 3.508 | 3.508 | 3.260 | 3.270 | 17,015 | -0.26(-7.37%) |
| Apr 24, 2017 | 3.500 | 3.530 | 3.500 | 3.530 | 1,800 | +0.13(+3.82%) |
| Apr 13, 2017 | 3.400 | 3.400 | 3.400 | 0 | +0.04(+1.19%) | |
| Apr 11, 2017 | 3.360 | 3.360 | 3.360 | 0 | +0.02(+0.60%) | |
| Apr 10, 2017 | 3.340 | 3.340 | 3.340 | 3.340 | 100 | -0.14(-4.02%) |
| Apr 07, 2017 | 3.400 | 3.480 | 3.400 | 3.480 | 1,287 | +0.33(+10.48%) |
| Apr 04, 2017 | 3.150 | 3.150 | 3.150 | 0 | +0.02(+0.51%) | |
| Mar 29, 2017 | 3.134 | 3.134 | 3.134 | 0 | +0.00(+0.07%) | |
| Mar 28, 2017 | 3.150 | 3.150 | 3.132 | 3.132 | 1,700 | -0.02(-0.58%) |
| Mar 20, 2017 | 3.150 | 3.150 | 3.150 | 0 | -0.09(-2.78%) | |
| Mar 17, 2017 | 3.240 | 3.240 | 3.240 | 3.240 | 300 | +0.20(+6.58%) |
| Mar 16, 2017 | 3.040 | 3.040 | 3.040 | 3.040 | 100 | +0.02(+0.66%) |
| Mar 15, 2017 | 3.020 | 3.020 | 3.020 | 3.020 | 100 | +0.17(+5.96%) |
| Mar 14, 2017 | 2.950 | 2.950 | 2.850 | 2.850 | 5,370 | +0.08(+2.89%) |
| Mar 08, 2017 | 2.770 | 2.770 | 2.770 | 0 | -0.24(-7.97%) | |
| Mar 07, 2017 | 3.008 | 3.010 | 3.008 | 3.010 | 700 | +0.01(+0.33%) |
| Mar 06, 2017 | 3.000 | 3.000 | 3.000 | 3.000 | 100 | +0.08(+2.74%) |
| Mar 03, 2017 | 3.230 | 3.230 | 2.920 | 2.920 | 10,810 | -0.10(-3.31%) |
| Mar 02, 2017 | 3.110 | 3.110 | 3.020 | 3.020 | 5,780 | -0.31(-9.31%) |
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.
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.
