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 (%)
Aug 31, 2020 0.3600 0.3650 0.3600 0.3650 9,900 -0.01(-1.35%)
Aug 28, 2020 0.3700 0.3700 0.3600 0.3700 35,100 +0.00(+0.00%)
Aug 27, 2020 0.3700 0.3700 0.3700 0.3700 1,000 -0.01(-1.33%)
Aug 26, 2020 0.3500 0.4200 0.3500 0.3750 128,000 +0.02(+5.63%)
Aug 25, 2020 0.3750 0.3750 0.3500 0.3550 60,050 -0.02(-5.33%)
Aug 24, 2020 0.3750 0.3750 0.3750 0.3750 28,500 -0.01(-1.32%)
Aug 21, 2020 0.3700 0.3800 0.3700 0.3800 11,500 +0.02(+5.56%)
Aug 20, 2020 0.3700 0.3700 0.3600 0.3600 27,600 -0.02(-4.00%)
Aug 19, 2020 0.3750 0.3750 0.3750 0.3750 16,300 -0.01(-2.60%)
Aug 18, 2020 0.3850 0.3850 0.3850 0.3850 18,289 +0.00(+0.00%)
Aug 17, 2020 0.4100 0.4100 0.3750 0.3850 84,120 +0.02(+5.48%)
Aug 14, 2020 0.3550 0.3700 0.3250 0.3650 53,653 +0.02(+7.35%)
Aug 13, 2020 0.3400 0.3400 0.3250 0.3400 118,697 +0.01(+3.03%)
Aug 12, 2020 0.3700 0.3700 0.3300 0.3300 83,382 -0.03(-8.33%)
Aug 11, 2020 0.3700 0.3700 0.3300 0.3600 127,000 -0.01(-2.70%)
Aug 10, 2020 0.3900 0.3900 0.3550 0.3700 38,667 +0.00(+0.00%)
Aug 07, 2020 0.3700 0.3800 0.3300 0.3700 66,350 -0.01(-2.63%)
Aug 06, 2020 0.3800 0.3800 0.3700 0.3800 117,600 +0.01(+2.70%)
Aug 05, 2020 0.3900 0.3900 0.3700 0.3700 80,024 -0.01(-2.63%)
Aug 04, 2020 0.3800 0.3900 0.3800 0.3800 109,225 -0.01(-2.56%)
Jul 31, 2020 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jul 30, 2020 0.4100 0.4100 0.3850 0.3900 28,000 +0.01(+2.63%)
Jul 29, 2020 0.3950 0.3950 0.3800 0.3800 20,999 -0.02(-3.80%)
Jul 28, 2020 0.4300 0.4300 0.3850 0.3950 46,939 -0.03(-8.14%)
Jul 27, 2020 0.4250 0.4300 0.4250 0.4300 39,650 +0.01(+1.18%)
Jul 24, 2020 0.3900 0.4400 0.3750 0.4250 147,868 +0.05(+14.86%)
Jul 23, 2020 0.4000 0.4100 0.3700 0.3700 80,649 -0.03(-6.33%)
Jul 22, 2020 0.4000 0.4000 0.3800 0.3950 40,100 -0.01(-1.25%)
Jul 21, 2020 0.4000 0.4100 0.3900 0.4000 34,314 +0.01(+2.56%)
Jul 20, 2020 0.4000 0.4200 0.3700 0.3900 176,950 -0.01(-1.27%)
Jul 17, 2020 0.3950 0.4000 0.3650 0.3950 29,000 +0.00(+0.00%)
Jul 16, 2020 0.3950 0.4000 0.3800 0.3950 23,457 -0.01(-3.66%)
Jul 15, 2020 0.4000 0.4100 0.3700 0.4100 107,530 +0.01(+2.50%)
Jul 14, 2020 0.4200 0.4200 0.3950 0.4000 40,749 -0.03(-6.98%)
Jul 13, 2020 0.4150 0.4350 0.4100 0.4300 18,150 +0.02(+4.88%)
Jul 10, 2020 0.4150 0.4200 0.4100 0.4100 34,000 +0.01(+2.50%)
Jul 09, 2020 0.4400 0.4400 0.3950 0.4000 55,925 -0.02(-4.76%)
Jul 08, 2020 0.4250 0.4250 0.4200 0.4200 22,000 +0.01(+1.20%)
Jul 07, 2020 0.4000 0.4400 0.3900 0.4150 26,150 +0.01(+3.75%)
Jul 06, 2020 0.3950 0.4200 0.3700 0.4000 81,480 +0.00(+0.00%)
Jul 03, 2020 0.4150 0.4200 0.4000 0.4000 46,792 -0.03(-8.05%)
Jul 02, 2020 0.4000 0.4350 0.4000 0.4350 28,800 +0.05(+14.47%)
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%)
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.