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 (%)
Jul 30, 2021 0.2600 0.2600 0.2600 0 -0.01(-1.89%)
Jul 29, 2021 0.2600 0.2650 0.2550 0.2650 3,000 +0.01(+3.92%)
Jul 28, 2021 0.2600 0.2600 0.2500 0.2550 53,000 +0.00(+0.00%)
Jul 23, 2021 0.2550 0.2550 0.2550 100 +0.00(+0.00%)
Jul 22, 2021 0.2550 0.2550 0.2550 0.2550 500 +0.01(+4.08%)
Jul 21, 2021 0.2500 0.2500 0.2450 0.2450 14,000 +0.00(+0.00%)
Jul 20, 2021 0.2500 0.2500 0.2450 0.2450 18,000 -0.01(-2.00%)
Jul 19, 2021 0.2500 0.2650 0.2500 0.2500 42,400 -0.01(-1.96%)
Jul 16, 2021 0.2650 0.2650 0.2500 0.2550 27,500 +0.01(+2.00%)
Jul 15, 2021 0.2600 0.2600 0.2500 0.2500 144,000 -0.01(-3.85%)
Jul 14, 2021 0.2650 0.2700 0.2600 0.2600 79,500 -0.01(-3.70%)
Jul 13, 2021 0.2650 0.2700 0.2600 0.2700 111,776 -0.01(-1.82%)
Jul 12, 2021 0.2800 0.2800 0.2700 0.2750 46,000 +0.00(+0.00%)
Jul 09, 2021 0.2750 0.2750 0.2700 0.2750 11,500 +0.00(+0.00%)
Jul 08, 2021 0.2750 0.2750 0.2750 0.2750 26,000 +0.01(+1.85%)
Jul 06, 2021 0.2700 0.2700 0.2700 0.2700 330 -0.01(-3.57%)
Jul 05, 2021 0.2850 0.2850 0.2800 0.2800 17,600 +0.00(+0.00%)
Jul 02, 2021 0.3000 0.3000 0.2650 0.2800 289,200 -0.01(-5.08%)
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%)
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.