Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northstar Gold Corp (CSE: NSG )

0.0350 -0.0050 (-12.50%)
Streaming Delayed Price Updated: 12:36 PM EDT, May 28, 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 (%)
Oct 30, 2020 0.2650 0.2650 0.2350 0.2400 70,650 -0.02(-7.69%)
Oct 29, 2020 0.2600 0.2600 0.2600 0.2600 8,000 -0.01(-1.89%)
Oct 28, 2020 0.2750 0.2750 0.2650 0.2650 30,800 -0.01(-1.85%)
Oct 27, 2020 0.2700 0.2700 0.2700 0.2700 2,500 +0.01(+3.85%)
Oct 26, 2020 0.2600 0.2600 0.2600 0.2600 3,220 -0.01(-3.70%)
Oct 23, 2020 0.2550 0.2700 0.2500 0.2700 36,750 +0.02(+8.00%)
Oct 22, 2020 0.2700 0.2700 0.2500 0.2500 22,625 -0.02(-7.41%)
Oct 21, 2020 0.2550 0.2700 0.2550 0.2700 69,933 +0.01(+3.85%)
Oct 20, 2020 0.2600 0.2600 0.2600 0.2600 20,100 -0.01(-1.89%)
Oct 19, 2020 0.2700 0.2700 0.2550 0.2650 121,333 -0.01(-3.64%)
Oct 16, 2020 0.2900 0.2900 0.2700 0.2750 57,000 -0.01(-3.51%)
Oct 15, 2020 0.2850 0.2850 0.2800 0.2850 18,760 +0.00(+0.00%)
Oct 14, 2020 0.3000 0.3000 0.2850 0.2850 51,900 -0.02(-5.00%)
Oct 13, 2020 0.3000 0.3150 0.3000 0.3000 155,583 +0.01(+1.69%)
Oct 09, 2020 0.2950 0.2950 0.2950 0 -0.08(-20.27%)
Oct 08, 2020 0.3850 0.3850 0.3700 0.3700 7,030 -0.01(-2.63%)
Oct 07, 2020 0.3700 0.3800 0.3600 0.3800 66,625 +0.01(+2.70%)
Oct 06, 2020 0.4000 0.4000 0.3700 0.3700 56,742 -0.03(-7.50%)
Oct 05, 2020 0.3850 0.4000 0.3800 0.4000 74,600 +0.02(+3.90%)
Oct 02, 2020 0.3950 0.3950 0.3850 0.3850 26,000 -0.02(-3.75%)
Oct 01, 2020 0.3850 0.4000 0.3750 0.4000 84,064 +0.03(+8.11%)
Sep 30, 2020 0.3450 0.3800 0.3350 0.3700 145,300 +0.03(+8.82%)
Sep 29, 2020 0.3700 0.3700 0.3400 0.3400 200,499 -0.02(-6.85%)
Sep 28, 2020 0.3950 0.3950 0.3600 0.3650 64,871 -0.04(-8.75%)
Sep 25, 2020 0.3950 0.4000 0.3800 0.4000 127,546 +0.00(+0.00%)
Sep 24, 2020 0.3200 0.4000 0.3000 0.4000 236,640 +0.09(+26.98%)
Sep 23, 2020 0.3500 0.3500 0.3100 0.3150 96,700 -0.03(-10.00%)
Sep 22, 2020 0.3550 0.3550 0.3500 0.3500 20,500 +0.00(+0.00%)
Sep 21, 2020 0.3600 0.3600 0.3500 0.3500 24,205 +0.01(+1.45%)
Sep 18, 2020 0.3800 0.3850 0.3450 0.3450 90,000 -0.01(-1.43%)
Sep 17, 2020 0.3250 0.3650 0.3250 0.3500 268,550 +0.03(+9.37%)
Sep 16, 2020 0.3350 0.3350 0.3200 0.3200 29,000 -0.01(-3.03%)
Sep 15, 2020 0.3250 0.3350 0.3250 0.3300 37,950 +0.01(+3.13%)
Sep 14, 2020 0.3350 0.3350 0.3200 0.3200 65,917 -0.01(-3.03%)
Sep 11, 2020 0.3400 0.3400 0.3250 0.3300 561,366 -0.01(-1.49%)
Sep 10, 2020 0.3400 0.3400 0.3300 0.3350 145,495 -0.01(-1.47%)
Sep 09, 2020 0.3550 0.3600 0.3400 0.3400 47,638 -0.03(-8.11%)
Sep 08, 2020 0.4000 0.4000 0.3700 0.3700 206,900 -0.03(-6.33%)
Sep 04, 2020 0.3950 0.3950 0.3950 0 +0.01(+1.28%)
Sep 03, 2020 0.4100 0.4100 0.3700 0.3900 261,196 -0.01(-2.50%)
Sep 02, 2020 0.3850 0.4300 0.3850 0.4000 793,047 +0.04(+9.59%)
Sep 01, 2020 0.3600 0.3650 0.3400 0.3650 31,741 +0.00(+0.00%)
Aug 31, 2020 0.3600 0.3650 0.3600 0.3650 9,900 -0.01(-1.35%)
Aug 28, 2020 0.3700 0.3700 0.3600 0.3700 35,100 +0.00(+0.00%)
Aug 27, 2020 0.3700 0.3700 0.3700 0.3700 1,000 -0.01(-1.33%)
Aug 26, 2020 0.3500 0.4200 0.3500 0.3750 128,000 +0.02(+5.63%)
Aug 25, 2020 0.3750 0.3750 0.3500 0.3550 60,050 -0.02(-5.33%)
Aug 24, 2020 0.3750 0.3750 0.3750 0.3750 28,500 -0.01(-1.32%)
Aug 21, 2020 0.3700 0.3800 0.3700 0.3800 11,500 +0.02(+5.56%)
Aug 20, 2020 0.3700 0.3700 0.3600 0.3600 27,600 -0.02(-4.00%)
Aug 19, 2020 0.3750 0.3750 0.3750 0.3750 16,300 -0.01(-2.60%)
Aug 18, 2020 0.3850 0.3850 0.3850 0.3850 18,289 +0.00(+0.00%)
Aug 17, 2020 0.4100 0.4100 0.3750 0.3850 84,120 +0.02(+5.48%)
Aug 14, 2020 0.3550 0.3700 0.3250 0.3650 53,653 +0.02(+7.35%)
Aug 13, 2020 0.3400 0.3400 0.3250 0.3400 118,697 +0.01(+3.03%)
Aug 12, 2020 0.3700 0.3700 0.3300 0.3300 83,382 -0.03(-8.33%)
Aug 11, 2020 0.3700 0.3700 0.3300 0.3600 127,000 -0.01(-2.70%)
Aug 10, 2020 0.3900 0.3900 0.3550 0.3700 38,667 +0.00(+0.00%)
Aug 07, 2020 0.3700 0.3800 0.3300 0.3700 66,350 -0.01(-2.63%)
Aug 06, 2020 0.3800 0.3800 0.3700 0.3800 117,600 +0.01(+2.70%)
Aug 05, 2020 0.3900 0.3900 0.3700 0.3700 80,024 -0.01(-2.63%)
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.