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%)
Official Closing 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 (%)
Nov 30, 2020 0.2800 0.2850 0.2800 0.2850 15,500 +0.00(+0.00%)
Nov 27, 2020 0.2850 0.2850 0.2850 0.2850 17,000 +0.00(+0.00%)
Nov 26, 2020 0.2750 0.2850 0.2700 0.2850 50,480 +0.00(+1.79%)
Nov 25, 2020 0.2850 0.2850 0.2800 0.2800 44,700 +0.00(+0.00%)
Nov 24, 2020 0.2850 0.2850 0.2800 0.2800 122,250 -0.01(-5.08%)
Nov 23, 2020 0.3000 0.3000 0.2900 0.2950 22,350 -0.01(-1.67%)
Nov 20, 2020 0.3100 0.3100 0.3000 0.3000 16,500 +0.00(+0.00%)
Nov 19, 2020 0.3100 0.3100 0.3000 0.3000 77,500 -0.02(-4.76%)
Nov 18, 2020 0.3200 0.3200 0.3100 0.3150 21,000 -0.01(-1.56%)
Nov 17, 2020 0.3300 0.3300 0.3200 0.3200 15,992 -0.01(-3.03%)
Nov 16, 2020 0.3400 0.3600 0.3200 0.3300 37,772 -0.01(-1.49%)
Nov 13, 2020 0.3450 0.3450 0.3350 0.3350 9,038 +0.00(+0.00%)
Nov 12, 2020 0.3400 0.3400 0.3300 0.3350 25,500 -0.01(-2.90%)
Nov 11, 2020 0.3600 0.3600 0.3450 0.3450 33,000 -0.02(-4.17%)
Nov 10, 2020 0.3400 0.3950 0.3400 0.3600 220,150 +0.02(+5.88%)
Nov 09, 2020 0.3200 0.3400 0.3200 0.3400 13,000 -0.01(-4.23%)
Nov 06, 2020 0.3450 0.3550 0.3300 0.3550 109,500 +0.01(+1.43%)
Nov 05, 2020 0.3500 0.3500 0.3450 0.3500 39,800 +0.01(+2.94%)
Nov 04, 2020 0.3500 0.3500 0.3250 0.3400 76,893 -0.00(-1.45%)
Nov 03, 2020 0.3400 0.3500 0.3350 0.3450 76,673 +0.01(+4.55%)
Nov 02, 2020 0.3050 0.3850 0.2950 0.3300 891,602 +0.09(+37.50%)
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%)
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.