Financial News
North Springs Resources Corp (OP: NSRS )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2018 | 0.0055 | 0.0055 | 0.0055 | 0 | +0.00(+150.00%) | |
| May 30, 2018 | 0.0054 | 0.0054 | 0.0022 | 0.0022 | 6,461 | +0.00(+0.00%) |
| May 24, 2018 | 0.0022 | 0.0022 | 0.0022 | 0 | -0.00(-57.45%) | |
| May 15, 2018 | 0.0052 | 0.0052 | 0.0052 | 0 | -0.00(-31.07%) | |
| May 10, 2018 | 0.0075 | 0.0075 | 0.0075 | 0 | +0.00(+50.00%) | |
| May 08, 2018 | 0.0050 | 0.0050 | 0.0050 | 0 | +0.00(+0.00%) | |
| May 04, 2018 | 0.0050 | 0.0050 | 0.0050 | 0 | +0.00(+0.00%) | |
| May 03, 2018 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 20,000 | +0.00(+138.10%) |
| May 02, 2018 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 232 | +0.00(+0.00%) |
| May 01, 2018 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 8,400 | -0.00(-58.00%) |
| Apr 16, 2018 | 0.0050 | 0.0050 | 0.0050 | 4 | +0.00(+0.00%) | |
| Apr 13, 2018 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 10,000 | +0.00(+150.00%) |
| Apr 10, 2018 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+0.00%) | |
| Apr 06, 2018 | 0.0020 | 0.0020 | 0.0020 | 4 | -0.00(-13.04%) | |
| Apr 04, 2018 | 0.0023 | 0.0023 | 0.0023 | 4 | -0.00(-55.77%) | |
| Mar 28, 2018 | 0.0052 | 0.0052 | 0.0052 | 0 | +0.00(+0.00%) | |
| Mar 23, 2018 | 0.0052 | 0.0052 | 0.0052 | 0 | +0.00(+0.00%) | |
| Mar 16, 2018 | 0.0052 | 0.0052 | 0.0052 | 0 | +0.00(+0.00%) | |
| Mar 15, 2018 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 20,006 | +0.00(+92.59%) |
| Mar 14, 2018 | 0.0035 | 0.0035 | 0.0027 | 0.0027 | 133,613 | +0.00(+8.00%) |
| Mar 12, 2018 | 0.0025 | 0.0025 | 0.0025 | 1 | -0.00(-3.85%) | |
| Mar 07, 2018 | 0.0026 | 0.0026 | 0.0026 | 1 | +0.00(+0.00%) | |
| Mar 05, 2018 | 0.0026 | 0.0026 | 0.0026 | 0 | -0.00(-50.00%) | |
| Mar 02, 2018 | 0.0026 | 0.0052 | 0.0026 | 0.0052 | 11,501 | +0.00(+0.00%) |
| Mar 01, 2018 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 18,403 | +0.00(+0.00%) |
| Feb 26, 2018 | 0.0052 | 0.0052 | 0.0052 | 3 | -0.00(-24.64%) | |
| Feb 20, 2018 | 0.0069 | 0.0069 | 0.0069 | 10 | -0.00(-9.21%) | |
| Feb 16, 2018 | 0.0076 | 0.0076 | 0.0076 | 0 | +0.01(+590.91%) | |
| Feb 12, 2018 | 0.0011 | 0.0011 | 0.0011 | 35 | -0.00(-81.67%) | |
| Feb 06, 2018 | 0.0060 | 0.0060 | 0.0060 | 6 | +0.00(+114.29%) | |
| Feb 01, 2018 | 0.0028 | 0.0028 | 0.0028 | 0 | +0.00(+0.00%) | |
| Jan 31, 2018 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 4,002 | -0.00(-20.00%) |
| Jan 23, 2018 | 0.0035 | 0.0035 | 0.0035 | 0 | +0.00(+25.00%) | |
| Jan 22, 2018 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 1,603 | -0.00(-44.00%) |
| Jan 16, 2018 | 0.0050 | 0.0050 | 0.0050 | 1 | +0.00(+0.00%) | |
| Jan 09, 2018 | 0.0050 | 0.0050 | 0.0050 | 0 | -0.00(-34.21%) | |
| Jan 08, 2018 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | 3,009 | +0.01(+245.45%) |
| Jan 03, 2018 | 0.0022 | 0.0022 | 0.0022 | 0 | -0.01(-71.43%) | |
| Jan 02, 2018 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | 20,005 | -0.00(-1.28%) |
| Dec 29, 2017 | 0.0078 | 0.0078 | 0.0078 | 0 | +0.00(+11.43%) | |
| Dec 27, 2017 | 0.0070 | 0.0070 | 0.0070 | 11 | +0.00(+40.00%) | |
| Dec 26, 2017 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 30,008 | -0.00(-9.09%) |
| Dec 19, 2017 | 0.0055 | 0.0055 | 0.0055 | 2 | +0.00(+10.00%) | |
| Dec 15, 2017 | 0.0050 | 0.0050 | 0.0050 | 16 | +0.00(+0.00%) | |
| Dec 13, 2017 | 0.0050 | 0.0050 | 0.0050 | 34 | +0.00(+61.29%) | |
| Dec 12, 2017 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 84,214 | +0.00(+0.00%) |
| Dec 11, 2017 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 85,000 | +0.00(+0.00%) |
| Dec 07, 2017 | 0.0031 | 0.0031 | 0.0031 | 10 | +0.00(+0.00%) | |
| Dec 04, 2017 | 0.0031 | 0.0031 | 0.0031 | 1 | -0.00(-59.74%) | |
| Nov 20, 2017 | 0.0077 | 0.0077 | 0.0077 | 16 | +0.00(+54.00%) | |
| Nov 15, 2017 | 0.0050 | 0.0050 | 0.0050 | 0 | -0.00(-7.41%) | |
| Nov 10, 2017 | 0.0054 | 0.0054 | 0.0054 | 34 | -0.00(-37.93%) | |
| Nov 07, 2017 | 0.0087 | 0.0087 | 0.0087 | 1 | +0.00(+1.16%) | |
| Nov 06, 2017 | 0.0087 | 0.0087 | 0.0051 | 0.0086 | 237,404 | -0.00(-3.37%) |
| Nov 03, 2017 | 0.0050 | 0.0089 | 0.0050 | 0.0089 | 3,066 | +0.00(+78.00%) |
| Nov 02, 2017 | 0.0090 | 0.0099 | 0.0050 | 0.0050 | 51,520 | -0.00(-48.98%) |
| Nov 01, 2017 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | 5,503 | +0.00(+78.18%) |
| Oct 31, 2017 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 10,081 | +0.00(+5.77%) |
| Oct 27, 2017 | 0.0052 | 0.0052 | 0.0052 | 4 | +0.00(+0.00%) | |
| Oct 26, 2017 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 900 | +0.00(+1.96%) |
| Oct 25, 2017 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 5,100 | -0.00(-47.42%) |
| Oct 24, 2017 | 0.0097 | 0.0097 | 0.0097 | 0.0097 | 10,202 | -0.00(-1.02%) |
| Oct 19, 2017 | 0.0098 | 0.0098 | 0.0098 | 0 | -0.00(-14.78%) | |
| Oct 18, 2017 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 2,002 | +0.00(+30.68%) |
| Oct 16, 2017 | 0.0088 | 0.0088 | 0.0088 | 3 | +0.00(+0.00%) | |
| Oct 13, 2017 | 0.0061 | 0.0088 | 0.0061 | 0.0088 | 11,002 | +0.00(+40.80%) |
| Oct 11, 2017 | 0.0063 | 0.0063 | 0.0063 | 1 | -0.01(-55.36%) | |
| Oct 03, 2017 | 0.0140 | 0.0140 | 0.0140 | 0 | +0.01(+100.00%) | |
| Oct 02, 2017 | 0.0072 | 0.0072 | 0.0070 | 0.0070 | 62,641 | -0.01(-41.67%) |
| Sep 29, 2017 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 633 | +0.00(+0.00%) |
| Sep 28, 2017 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,106 | +0.00(+20.00%) |
| Sep 27, 2017 | 0.0098 | 0.0100 | 0.0098 | 0.0100 | 16,741 | +0.00(+2.04%) |
| Sep 25, 2017 | 0.0098 | 0.0098 | 0.0098 | 0 | -0.00(-18.33%) | |
| Sep 19, 2017 | 0.0120 | 0.0120 | 0.0120 | 0 | +0.00(+20.00%) | |
| Sep 15, 2017 | 0.0100 | 0.0100 | 0.0100 | 1 | +0.00(+42.86%) | |
| Sep 14, 2017 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 50,100 | +0.00(+0.00%) |
| Sep 12, 2017 | 0.0070 | 0.0070 | 0.0070 | 1 | -0.01(-41.67%) | |
| Sep 08, 2017 | 0.0120 | 0.0120 | 0.0120 | 1 | +0.01(+71.43%) | |
| Sep 07, 2017 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 36,000 | -0.00(-35.19%) |
| Sep 06, 2017 | 0.0120 | 0.0120 | 0.0108 | 0.0108 | 28,006 | -0.00(-10.00%) |
| Aug 24, 2017 | 0.0120 | 0.0120 | 0.0120 | 2 | +0.00(+0.00%) | |
| Aug 16, 2017 | 0.0120 | 0.0120 | 0.0120 | 95 | +0.00(+0.00%) | |
| Aug 15, 2017 | 0.0104 | 0.0120 | 0.0104 | 0.0120 | 17,700 | +0.00(+0.00%) |
| Aug 14, 2017 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 16,158 | +0.00(+29.03%) |
| Aug 10, 2017 | 0.0093 | 0.0093 | 0.0093 | 0 | +0.00(+3.33%) | |
| Aug 08, 2017 | 0.0090 | 0.0090 | 0.0090 | 0 | -0.00(-25.00%) | |
| Aug 01, 2017 | 0.0120 | 0.0120 | 0.0120 | 0 | +0.00(+50.00%) | |
| Jul 27, 2017 | 0.0080 | 0.0080 | 0.0080 | 1 | +0.00(+0.00%) | |
| Jul 26, 2017 | 0.0081 | 0.0081 | 0.0080 | 0.0080 | 14,495 | -0.01(-51.52%) |
| Jul 21, 2017 | 0.0165 | 0.0165 | 0.0165 | 100 | +0.00(+0.00%) | |
| Jul 19, 2017 | 0.0165 | 0.0165 | 0.0165 | 2 | +0.00(+0.00%) | |
| Jul 18, 2017 | 0.0189 | 0.0189 | 0.0165 | 0.0165 | 10,043 | +0.01(+175.00%) |
| Jul 17, 2017 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 2,016 | -0.01(-66.67%) |
| Jul 14, 2017 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 2,000 | +0.00(+5.88%) |
| Jul 13, 2017 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 5,134 | +0.00(+0.00%) |
| Jul 12, 2017 | 0.0179 | 0.0179 | 0.0170 | 0.0170 | 3,999 | -0.00(-10.05%) |
| Jul 11, 2017 | 0.0088 | 0.0189 | 0.0088 | 0.0189 | 123,000 | +0.01(+114.77%) |
| Jul 10, 2017 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | 40,017 | +0.00(+4.76%) |
| Jul 06, 2017 | 0.0084 | 0.0084 | 0.0084 | 0 | +0.00(+0.00%) | |
| Jul 05, 2017 | 0.0084 | 0.0084 | 0.0084 | 0.0084 | 860 | +0.00(+0.00%) |
| Jul 03, 2017 | 0.0084 | 0.0084 | 0.0084 | 0.0084 | 0 | +0.00(+0.00%) |
| Jun 29, 2017 | 0.0084 | 0.0084 | 0.0084 | 0 | +0.00(+0.00%) | |
| Jun 23, 2017 | 0.0084 | 0.0084 | 0.0084 | 0 | -0.00(-4.55%) | |
| Jun 22, 2017 | 0.0080 | 0.0088 | 0.0080 | 0.0088 | 10,001 | +0.01(+137.84%) |
| Jun 21, 2017 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 50,000 | +0.00(+2.78%) |
| Jun 20, 2017 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 5,000 | -0.00(-55.00%) |
| Jun 16, 2017 | 0.0080 | 0.0080 | 0.0080 | 0 | +0.00(+0.00%) | |
| Jun 15, 2017 | 0.0050 | 0.0080 | 0.0050 | 0.0080 | 35,007 | +0.00(+50.94%) |
| Jun 12, 2017 | 0.0053 | 0.0053 | 0.0053 | 4 | +0.00(+1.92%) | |
| Jun 08, 2017 | 0.0052 | 0.0052 | 0.0052 | 57 | -0.00(-30.11%) |
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.
