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 (%)
May 31, 2021 0.3800 0.4100 0.3400 0.3500 632,319 -0.01(-1.41%)
May 28, 2021 0.3050 0.4000 0.3050 0.3550 1,060,459 +0.05(+18.33%)
May 27, 2021 0.2700 0.3300 0.2700 0.3000 1,581,845 +0.07(+27.66%)
May 26, 2021 0.2400 0.2400 0.2350 0.2350 57,262 -0.01(-2.08%)
May 25, 2021 0.2300 0.2400 0.2250 0.2400 117,053 +0.01(+6.67%)
May 21, 2021 0.2250 0.2250 0.2250 0 -0.01(-4.26%)
May 20, 2021 0.2350 0.2350 0.2250 0.2350 74,575 -0.01(-2.08%)
May 19, 2021 0.2250 0.2500 0.2250 0.2400 109,425 +0.01(+6.67%)
May 18, 2021 0.2300 0.2300 0.2250 0.2250 25,000 -0.01(-2.17%)
May 17, 2021 0.2350 0.2400 0.2250 0.2300 127,650 -0.00(-2.13%)
May 14, 2021 0.2400 0.2400 0.2250 0.2350 105,500 +0.00(+2.17%)
May 13, 2021 0.2300 0.2400 0.2300 0.2300 45,000 +0.01(+2.22%)
May 12, 2021 0.2400 0.2400 0.2250 0.2250 304,600 -0.02(-10.00%)
May 11, 2021 0.2500 0.2500 0.2400 0.2500 146,000 +0.00(+0.00%)
May 10, 2021 0.2550 0.2550 0.2500 0.2500 9,000 -0.01(-1.96%)
May 07, 2021 0.2550 0.2550 0.2450 0.2550 129,564 +0.01(+2.00%)
May 06, 2021 0.2400 0.2500 0.2400 0.2500 488,925 +0.01(+4.17%)
May 05, 2021 0.2350 0.2450 0.2350 0.2400 420,990 +0.01(+4.35%)
May 04, 2021 0.2250 0.2600 0.2200 0.2300 1,954,252 +0.01(+4.55%)
May 03, 2021 0.2100 0.2200 0.2100 0.2200 3,000 +0.01(+4.76%)
Apr 30, 2021 0.2150 0.2150 0.2100 0.2100 64,900 -0.01(-4.55%)
Apr 29, 2021 0.2200 0.2200 0.2200 0.2200 83,900 +0.00(+0.00%)
Apr 28, 2021 0.2200 0.2200 0.2200 0.2200 11,500 +0.00(+0.00%)
Apr 27, 2021 0.2200 0.2200 0.2200 0.2200 7,462 +0.00(+0.00%)
Apr 26, 2021 0.2300 0.2300 0.2100 0.2200 32,900 -0.01(-6.38%)
Apr 23, 2021 0.2350 0.2350 0.2350 0.2350 7,000 +0.00(+0.00%)
Apr 22, 2021 0.2350 0.2350 0.2350 0.2350 3,000 +0.00(+0.00%)
Apr 21, 2021 0.2350 0.2350 0.2350 0.2350 3,000 +0.00(+0.00%)
Apr 20, 2021 0.2350 0.2350 0.2350 0.2350 7,000 +0.00(+2.17%)
Apr 19, 2021 0.2200 0.2350 0.2150 0.2300 38,739 +0.01(+2.22%)
Apr 16, 2021 0.2200 0.2250 0.2150 0.2250 56,500 +0.01(+4.65%)
Apr 15, 2021 0.2200 0.2200 0.2150 0.2150 15,550 -0.01(-2.27%)
Apr 14, 2021 0.2200 0.2250 0.2200 0.2200 59,142 +0.01(+2.33%)
Apr 12, 2021 0.2150 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
Apr 09, 2021 0.2250 0.2250 0.2200 0.2200 5,500 +0.00(+0.00%)
Apr 08, 2021 0.2250 0.2250 0.2200 0.2200 19,509 -0.01(-2.22%)
Apr 07, 2021 0.2250 0.2250 0.2250 0.2250 51,500 +0.01(+2.27%)
Apr 06, 2021 0.2250 0.2250 0.2150 0.2200 35,360 +0.00(+0.00%)
Apr 01, 2021 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
Mar 31, 2021 0.2200 0.2250 0.2200 0.2250 3,700 +0.01(+2.27%)
Mar 30, 2021 0.2200 0.2200 0.2200 0.2200 53,000 -0.01(-2.22%)
Mar 29, 2021 0.2250 0.2300 0.2250 0.2250 80,129 -0.01(-2.17%)
Mar 26, 2021 0.2300 0.2300 0.2250 0.2300 32,500 +0.00(+0.00%)
Mar 25, 2021 0.2300 0.2350 0.2050 0.2300 87,327 +0.00(+0.00%)
Mar 24, 2021 0.2400 0.2400 0.2300 0.2300 65,810 -0.01(-6.12%)
Mar 23, 2021 0.2500 0.2500 0.2450 0.2450 36,000 -0.02(-5.77%)
Mar 22, 2021 0.2550 0.2600 0.2550 0.2600 19,611 +0.01(+4.00%)
Mar 19, 2021 0.2650 0.2650 0.2500 0.2500 38,000 -0.01(-3.85%)
Mar 18, 2021 0.2600 0.2600 0.2600 0.2600 5,500 -0.01(-1.89%)
Mar 16, 2021 0.2650 0.2650 0.2650 0.2650 0 +0.02(+8.16%)
Mar 15, 2021 0.2450 0.2450 0.2400 0.2450 134,335 +0.01(+2.08%)
Mar 12, 2021 0.2400 0.2400 0.2400 0.2400 14,500 +0.00(+0.00%)
Mar 11, 2021 0.2400 0.2450 0.2400 0.2400 47,100 -0.01(-2.04%)
Mar 10, 2021 0.2450 0.2500 0.2400 0.2450 23,900 +0.00(+0.00%)
Mar 09, 2021 0.2450 0.2450 0.2400 0.2450 16,000 +0.01(+2.08%)
Mar 08, 2021 0.2500 0.2500 0.2400 0.2400 6,500 -0.01(-2.04%)
Mar 05, 2021 0.2450 0.2500 0.2400 0.2450 10,500 +0.00(+0.00%)
Mar 04, 2021 0.2500 0.2550 0.2400 0.2450 56,850 -0.01(-2.00%)
Mar 03, 2021 0.2600 0.2600 0.2500 0.2500 16,000 -0.02(-5.66%)
Mar 02, 2021 0.2650 0.2650 0.2650 0.2650 5,000 +0.00(+0.00%)
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.