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 (%)
Jun 30, 2020 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
Jun 29, 2020 0.3800 0.4200 0.3800 0.4000 87,800 +0.04(+11.11%)
Jun 26, 2020 0.3600 0.3600 0.3500 0.3600 55,500 -0.01(-2.70%)
Jun 25, 2020 0.3700 0.3800 0.3550 0.3700 21,950 +0.01(+2.78%)
Jun 24, 2020 0.3950 0.3950 0.3600 0.3600 78,650 -0.03(-6.49%)
Jun 23, 2020 0.3700 0.3950 0.3700 0.3850 124,533 +0.00(+0.00%)
Jun 22, 2020 0.3900 0.3950 0.3850 0.3850 60,950 +0.00(+0.00%)
Jun 19, 2020 0.3800 0.3850 0.3650 0.3850 4,000 -0.01(-1.28%)
Jun 18, 2020 0.3800 0.4000 0.3800 0.3900 24,000 +0.01(+2.63%)
Jun 17, 2020 0.4000 0.4100 0.3800 0.3800 56,732 -0.01(-2.56%)
Jun 16, 2020 0.4100 0.4100 0.3900 0.3900 165,700 -0.02(-3.70%)
Jun 15, 2020 0.4150 0.4150 0.4050 0.4050 8,800 +0.01(+1.25%)
Jun 12, 2020 0.4100 0.4300 0.4000 0.4000 62,500 -0.01(-1.23%)
Jun 11, 2020 0.3900 0.4050 0.3800 0.4050 126,982 +0.05(+12.50%)
Jun 10, 2020 0.3900 0.3900 0.3500 0.3600 50,900 -0.01(-2.70%)
Jun 09, 2020 0.4200 0.4350 0.3700 0.3700 82,791 -0.03(-6.33%)
Jun 08, 2020 0.3800 0.3950 0.3600 0.3950 96,250 +0.02(+3.95%)
Jun 05, 2020 0.3950 0.3950 0.3650 0.3800 131,639 -0.03(-6.17%)
Jun 04, 2020 0.4450 0.4450 0.3850 0.4050 210,487 -0.05(-11.96%)
Jun 03, 2020 0.5100 0.5100 0.3900 0.4600 264,813 -0.02(-4.17%)
Jun 02, 2020 0.5400 0.5400 0.4800 0.4800 101,459 -0.06(-11.11%)
Jun 01, 2020 0.5200 0.5500 0.5200 0.5400 58,100 +0.06(+12.50%)
May 29, 2020 0.4800 0.5000 0.4800 0.4800 131,158 -0.02(-4.00%)
May 28, 2020 0.4850 0.5000 0.4300 0.5000 116,084 +0.02(+3.09%)
May 27, 2020 0.4850 0.4900 0.4500 0.4850 62,369 +0.00(+0.00%)
May 26, 2020 0.4900 0.4900 0.4700 0.4850 124,665 -0.01(-1.02%)
May 25, 2020 0.5300 0.5300 0.4800 0.4900 231,469 -0.02(-3.92%)
May 22, 2020 0.5200 0.5200 0.5000 0.5100 125,460 -0.01(-1.92%)
May 21, 2020 0.5200 0.5200 0.5000 0.5200 75,254 +0.01(+1.96%)
May 20, 2020 0.5100 0.5200 0.4950 0.5100 180,900 +0.00(+0.00%)
May 19, 2020 0.5100 0.5100 0.4700 0.5100 126,421 +0.00(+0.00%)
May 15, 2020 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
May 14, 2020 0.5200 0.5200 0.5000 0.5000 5,000 -0.02(-3.85%)
May 13, 2020 0.5100 0.5200 0.4900 0.5200 83,514 +0.01(+1.96%)
May 12, 2020 0.5200 0.5200 0.5100 0.5100 5,865 -0.01(-1.92%)
May 11, 2020 0.5100 0.5200 0.4800 0.5200 56,880 +0.02(+4.00%)
May 08, 2020 0.5000 0.5100 0.5000 0.5000 65,658 -0.01(-1.96%)
May 07, 2020 0.5000 0.5200 0.5000 0.5100 48,100 +0.02(+4.08%)
May 06, 2020 0.5000 0.5100 0.4900 0.4900 14,600 -0.03(-5.77%)
May 05, 2020 0.5200 0.5200 0.4800 0.5200 169,500 +0.00(+0.00%)
May 04, 2020 0.5000 0.5500 0.4600 0.5200 96,843 +0.02(+4.00%)
May 01, 2020 0.4750 0.5300 0.4600 0.5000 250,930 +0.05(+12.36%)
Apr 30, 2020 0.4100 0.4500 0.4000 0.4450 371,343 +0.10(+27.14%)
Apr 29, 2020 0.3550 0.3550 0.3200 0.3500 34,700 +0.01(+1.45%)
Apr 28, 2020 0.3600 0.3800 0.3400 0.3450 45,957 -0.03(-6.76%)
Apr 27, 2020 0.3700 0.3900 0.3600 0.3700 55,800 -0.01(-2.63%)
Apr 24, 2020 0.4050 0.4050 0.3800 0.3800 42,500 -0.05(-11.63%)
Apr 23, 2020 0.4100 0.4300 0.4000 0.4300 63,678 +0.02(+4.88%)
Apr 22, 2020 0.4300 0.4300 0.4100 0.4100 57,000 +0.01(+2.50%)
Apr 21, 2020 0.4000 0.4750 0.4000 0.4000 106,855 +0.00(+0.00%)
Apr 20, 2020 0.4000 0.4000 0.4000 0.4000 41,999 -0.03(-6.98%)
Apr 17, 2020 0.4100 0.4850 0.4000 0.4300 57,200 +0.05(+13.16%)
Apr 16, 2020 0.3800 0.3800 0.3800 0.3800 2,100 +0.01(+2.70%)
Apr 15, 2020 0.3900 0.3900 0.3700 0.3700 39,702 -0.03(-7.50%)
Apr 14, 2020 0.4900 0.4900 0.3800 0.4000 165,727 -0.07(-14.89%)
Apr 13, 2020 0.4600 0.4700 0.4500 0.4700 7,750 -0.02(-4.08%)
Apr 09, 2020 0.4900 0.4900 0.4900 0 +0.04(+8.89%)
Apr 08, 2020 0.4400 0.4500 0.4400 0.4500 12,900 +0.01(+2.27%)
Apr 07, 2020 0.5000 0.5100 0.4400 0.4400 127,577 -0.01(-2.22%)
Apr 06, 2020 0.3400 0.4950 0.3400 0.4500 168,000 +0.13(+40.62%)
Apr 03, 2020 0.3250 0.3350 0.3200 0.3200 58,500 +0.01(+1.59%)
Apr 02, 2020 0.3300 0.3300 0.3100 0.3150 52,234 -0.01(-1.56%)
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.