Financial News
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
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Mar 01, 2017 | 3.330 | 3.330 | 3.330 | 3.330 | 500 | +0.19(+6.05%) |
| Feb 28, 2017 | 3.100 | 3.235 | 3.100 | 3.140 | 2,170 | -0.12(-3.68%) |
| Feb 27, 2017 | 3.380 | 3.380 | 3.260 | 3.260 | 20,300 | -0.10(-2.98%) |
| Feb 23, 2017 | 3.360 | 3.360 | 3.360 | 0 | +0.06(+1.82%) | |
| Feb 22, 2017 | 3.260 | 3.300 | 3.260 | 3.300 | 1,960 | -0.09(-2.65%) |
| Feb 21, 2017 | 3.270 | 3.390 | 3.270 | 3.390 | 5,130 | +0.01(+0.30%) |
| Feb 16, 2017 | 3.380 | 3.380 | 3.380 | 0 | +0.03(+0.90%) | |
| Feb 15, 2017 | 3.308 | 3.350 | 3.280 | 3.350 | 2,790 | +0.00(+0.00%) |
| Feb 14, 2017 | 3.350 | 3.350 | 3.350 | 3.350 | 380 | +0.05(+1.52%) |
| Feb 10, 2017 | 3.300 | 3.300 | 3.300 | 0 | +0.05(+1.54%) | |
| Feb 09, 2017 | 3.250 | 3.250 | 3.240 | 3.250 | 10,300 | -0.05(-1.52%) |
| Feb 08, 2017 | 3.280 | 3.320 | 3.280 | 3.300 | 1,700 | -0.04(-1.20%) |
| Feb 07, 2017 | 3.220 | 3.340 | 3.220 | 3.340 | 91,780 | +0.12(+3.73%) |
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.
