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 (%)
Mar 31, 2020 0.2700 0.3350 0.2700 0.3350 133,292 +0.05(+19.64%)
Mar 30, 2020 0.2800 0.2800 0.2800 0.2800 10,000 -0.00(-1.75%)
Mar 27, 2020 0.2800 0.2850 0.2800 0.2850 20,000 +0.00(+1.79%)
Mar 26, 2020 0.2500 0.2900 0.2300 0.2800 76,247 +0.03(+12.00%)
Mar 25, 2020 0.2900 0.2900 0.2500 0.2500 64,166 -0.03(-10.71%)
Mar 24, 2020 0.2800 0.2800 0.2800 0.2800 18,471 +0.01(+3.70%)
Mar 23, 2020 0.2800 0.2800 0.2700 0.2700 15,224 +0.01(+3.85%)
Mar 20, 2020 0.3100 0.3100 0.2600 0.2600 117,000 -0.04(-13.33%)
Mar 19, 2020 0.2950 0.3000 0.2950 0.3000 26,000 +0.02(+7.14%)
Mar 18, 2020 0.3000 0.3000 0.2800 0.2800 16,930 +0.00(+0.00%)
Mar 17, 2020 0.2950 0.3200 0.2800 0.2800 75,491 -0.01(-3.45%)
Mar 16, 2020 0.2600 0.2900 0.2600 0.2900 45,939 +0.02(+7.41%)
Mar 13, 2020 0.2700 0.2700 0.2700 0.2700 14,166 +0.01(+3.85%)
Mar 12, 2020 0.2750 0.2850 0.2600 0.2600 86,667 -0.03(-10.34%)
Mar 11, 2020 0.3150 0.3200 0.2900 0.2900 215,884 -0.05(-15.94%)
Mar 10, 2020 0.3000 0.3500 0.3000 0.3450 113,079 +0.04(+15.00%)
Mar 09, 2020 0.3450 0.3450 0.2900 0.3000 216,705 -0.04(-13.04%)
Mar 06, 2020 0.3450 0.3450 0.3450 0.3450 26,600 +0.00(+1.47%)
Mar 05, 2020 0.3400 0.3450 0.3400 0.3400 43,428 +0.02(+4.62%)
Mar 04, 2020 0.3550 0.3550 0.3200 0.3250 82,659 -0.02(-7.14%)
Mar 03, 2020 0.3100 0.3500 0.3100 0.3500 32,840 +0.05(+16.67%)
Mar 02, 2020 0.3000 0.3000 0.3000 0.3000 18,200 +0.02(+7.14%)
Feb 28, 2020 0.3100 0.3100 0.2800 0.2800 92,959 -0.02(-6.67%)
Feb 27, 2020 0.3050 0.3050 0.2950 0.3000 237,250 -0.01(-3.23%)
Feb 26, 2020 0.3050 0.3100 0.3000 0.3100 93,400 +0.00(+0.00%)
Feb 25, 2020 0.3100 0.3100 0.3000 0.3100 232,000 -0.01(-1.59%)
Feb 24, 2020 0.3200 0.3200 0.3150 0.3150 41,000 -0.01(-1.56%)
Feb 21, 2020 0.3100 0.3200 0.3100 0.3200 253,700 +0.01(+3.23%)
Feb 20, 2020 0.3100 0.3100 0.3000 0.3100 184,822 +0.00(+0.00%)
Feb 19, 2020 0.3000 0.3200 0.3000 0.3100 85,178 +0.01(+3.33%)
Feb 18, 2020 0.2950 0.3100 0.2950 0.3000 71,000 +0.00(+0.00%)
Feb 14, 2020 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Feb 13, 2020 0.2950 0.3000 0.2900 0.2900 48,000 +0.01(+3.57%)
Feb 12, 2020 0.2900 0.2950 0.2800 0.2800 123,250 -0.01(-3.45%)
Feb 11, 2020 0.3000 0.3000 0.2800 0.2900 57,385 -0.01(-3.33%)
Feb 10, 2020 0.3000 0.3000 0.3000 0.3000 18,850 +0.00(+0.00%)
Feb 07, 2020 0.3000 0.3000 0.2900 0.3000 153,000 -0.01(-3.23%)
Feb 06, 2020 0.3050 0.3100 0.3050 0.3100 37,500 +0.03(+8.77%)
Feb 05, 2020 0.3100 0.3100 0.2850 0.2850 14,400 -0.01(-1.72%)
Feb 04, 2020 0.3100 0.3100 0.2900 0.2900 185,406 -0.02(-4.92%)
Feb 03, 2020 0.3150 0.3300 0.3050 0.3050 129,700 -0.02(-4.69%)
Jan 31, 2020 0.3100 0.3200 0.3000 0.3200 193,200 +0.02(+4.92%)
Jan 30, 2020 0.3050 0.3200 0.3000 0.3050 369,403 +0.00(+0.00%)
Jan 29, 2020 0.3000 0.3050 0.2750 0.3050 297,600 +0.01(+1.67%)
Jan 28, 2020 0.2850 0.3300 0.2700 0.3000 368,816 +0.01(+3.45%)
Jan 27, 2020 0.2350 0.2950 0.2250 0.2900 138,398 +0.06(+26.09%)
Jan 24, 2020 0.2100 0.2300 0.2100 0.2300 89,100 +0.04(+17.95%)
Jan 23, 2020 0.2350 0.2350 0.1850 0.1950 614,125 -0.04(-18.75%)
Jan 22, 2020 0.2450 0.2450 0.2200 0.2400 200,000 +0.00(+0.00%)
Jan 21, 2020 0.2500 0.2500 0.2400 0.2400 52,600 -0.01(-4.00%)
Jan 20, 2020 0.2600 0.2600 0.2500 0.2500 11,000 -0.01(-3.85%)
Jan 17, 2020 0.2600 0.2600 0.2350 0.2600 114,000 +0.01(+1.96%)
Jan 16, 2020 0.2400 0.2550 0.2400 0.2550 34,929 +0.02(+6.25%)
Jan 15, 2020 0.2600 0.2600 0.2400 0.2400 39,500 -0.02(-7.69%)
Jan 14, 2020 0.2700 0.2700 0.2600 0.2600 26,000 -0.01(-3.70%)
Jan 13, 2020 0.2700 0.2700 0.2600 0.2700 47,100 +0.00(+0.00%)
Jan 10, 2020 0.2700 0.2700 0.2650 0.2700 41,241 +0.01(+3.85%)
Jan 09, 2020 0.2700 0.2700 0.2600 0.2600 2,425 -0.02(-7.14%)
Jan 08, 2020 0.2700 0.2850 0.2700 0.2800 54,500 +0.03(+9.80%)
Jan 07, 2020 0.3100 0.3100 0.2550 0.2550 131,533 -0.04(-15.00%)
Jan 06, 2020 0.3150 0.3150 0.3000 0.3000 20,000 -0.02(-6.25%)
Jan 03, 2020 0.3100 0.3200 0.3000 0.3200 60,800 +0.02(+6.67%)
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.