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, 2021 0.2950 0.2950 0.2950 0 -0.02(-6.35%)
Jun 29, 2021 0.3100 0.3150 0.2950 0.3150 126,600 +0.01(+1.61%)
Jun 28, 2021 0.3100 0.3200 0.2950 0.3100 57,500 +0.00(+0.00%)
Jun 25, 2021 0.3100 0.3200 0.3050 0.3100 48,940 +0.01(+1.64%)
Jun 24, 2021 0.3250 0.3250 0.3050 0.3050 129,200 -0.02(-4.69%)
Jun 23, 2021 0.3450 0.3500 0.3150 0.3200 88,700 -0.02(-7.25%)
Jun 22, 2021 0.3500 0.3500 0.3450 0.3450 129,750 -0.02(-4.17%)
Jun 21, 2021 0.3500 0.3600 0.3500 0.3600 67,300 +0.02(+4.35%)
Jun 18, 2021 0.3450 0.3550 0.3350 0.3450 115,720 +0.00(+0.00%)
Jun 17, 2021 0.3700 0.3900 0.3400 0.3450 305,950 -0.07(-15.85%)
Jun 16, 2021 0.4200 0.4450 0.3950 0.4100 223,885 -0.02(-3.53%)
Jun 15, 2021 0.3700 0.4400 0.3700 0.4250 234,600 +0.06(+16.44%)
Jun 14, 2021 0.3650 0.3650 0.3550 0.3650 23,996 +0.01(+1.39%)
Jun 11, 2021 0.3550 0.3600 0.3500 0.3600 22,333 +0.01(+1.41%)
Jun 10, 2021 0.3600 0.3700 0.3550 0.3550 32,500 +0.00(+0.00%)
Jun 09, 2021 0.3700 0.3700 0.3500 0.3550 182,540 +0.01(+1.43%)
Jun 08, 2021 0.3550 0.3900 0.3400 0.3500 227,900 -0.01(-1.41%)
Jun 07, 2021 0.4000 0.4000 0.3550 0.3550 212,302 -0.05(-11.25%)
Jun 04, 2021 0.3950 0.4000 0.3950 0.4000 291,050 +0.02(+3.90%)
Jun 03, 2021 0.3450 0.3950 0.3400 0.3850 218,266 +0.04(+11.59%)
Jun 02, 2021 0.3550 0.3600 0.3450 0.3450 75,417 -0.01(-2.82%)
Jun 01, 2021 0.3700 0.3700 0.3500 0.3550 155,682 +0.01(+1.43%)
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%)
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.