Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northstar Gold Corp (CSE: NSG )

0.0400 UNCHANGED
Last Price Updated: 3:52 PM EDT, May 8, 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 (%)
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%)
Apr 01, 2020 0.3200 0.3200 0.2800 0.3200 25,500 -0.02(-4.48%)
Mar 31, 2020 0.2700 0.3350 0.2700 0.3350 133,292 +0.05(+19.64%)
Mar 30, 2020 0.2800 0.2800 0.2800 0.2800 10,000 -0.00(-1.75%)
Mar 27, 2020 0.2800 0.2850 0.2800 0.2850 20,000 +0.00(+1.79%)
Mar 26, 2020 0.2500 0.2900 0.2300 0.2800 76,247 +0.03(+12.00%)
Mar 25, 2020 0.2900 0.2900 0.2500 0.2500 64,166 -0.03(-10.71%)
Mar 24, 2020 0.2800 0.2800 0.2800 0.2800 18,471 +0.01(+3.70%)
Mar 23, 2020 0.2800 0.2800 0.2700 0.2700 15,224 +0.01(+3.85%)
Mar 20, 2020 0.3100 0.3100 0.2600 0.2600 117,000 -0.04(-13.33%)
Mar 19, 2020 0.2950 0.3000 0.2950 0.3000 26,000 +0.02(+7.14%)
Mar 18, 2020 0.3000 0.3000 0.2800 0.2800 16,930 +0.00(+0.00%)
Mar 17, 2020 0.2950 0.3200 0.2800 0.2800 75,491 -0.01(-3.45%)
Mar 16, 2020 0.2600 0.2900 0.2600 0.2900 45,939 +0.02(+7.41%)
Mar 13, 2020 0.2700 0.2700 0.2700 0.2700 14,166 +0.01(+3.85%)
Mar 12, 2020 0.2750 0.2850 0.2600 0.2600 86,667 -0.03(-10.34%)
Mar 11, 2020 0.3150 0.3200 0.2900 0.2900 215,884 -0.05(-15.94%)
Mar 10, 2020 0.3000 0.3500 0.3000 0.3450 113,079 +0.04(+15.00%)
Mar 09, 2020 0.3450 0.3450 0.2900 0.3000 216,705 -0.04(-13.04%)
Mar 06, 2020 0.3450 0.3450 0.3450 0.3450 26,600 +0.00(+1.47%)
Mar 05, 2020 0.3400 0.3450 0.3400 0.3400 43,428 +0.02(+4.62%)
Mar 04, 2020 0.3550 0.3550 0.3200 0.3250 82,659 -0.02(-7.14%)
Mar 03, 2020 0.3100 0.3500 0.3100 0.3500 32,840 +0.05(+16.67%)
Mar 02, 2020 0.3000 0.3000 0.3000 0.3000 18,200 +0.02(+7.14%)
Feb 28, 2020 0.3100 0.3100 0.2800 0.2800 92,959 -0.02(-6.67%)
Feb 27, 2020 0.3050 0.3050 0.2950 0.3000 237,250 -0.01(-3.23%)
Feb 26, 2020 0.3050 0.3100 0.3000 0.3100 93,400 +0.00(+0.00%)
Feb 25, 2020 0.3100 0.3100 0.3000 0.3100 232,000 -0.01(-1.59%)
Feb 24, 2020 0.3200 0.3200 0.3150 0.3150 41,000 -0.01(-1.56%)
Feb 21, 2020 0.3100 0.3200 0.3100 0.3200 253,700 +0.01(+3.23%)
Feb 20, 2020 0.3100 0.3100 0.3000 0.3100 184,822 +0.00(+0.00%)
Feb 19, 2020 0.3000 0.3200 0.3000 0.3100 85,178 +0.01(+3.33%)
Feb 18, 2020 0.2950 0.3100 0.2950 0.3000 71,000 +0.00(+0.00%)
Feb 14, 2020 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Feb 13, 2020 0.2950 0.3000 0.2900 0.2900 48,000 +0.01(+3.57%)
Feb 12, 2020 0.2900 0.2950 0.2800 0.2800 123,250 -0.01(-3.45%)
Feb 11, 2020 0.3000 0.3000 0.2800 0.2900 57,385 -0.01(-3.33%)
Feb 10, 2020 0.3000 0.3000 0.3000 0.3000 18,850 +0.00(+0.00%)
Feb 07, 2020 0.3000 0.3000 0.2900 0.3000 153,000 -0.01(-3.23%)
Feb 06, 2020 0.3050 0.3100 0.3050 0.3100 37,500 +0.03(+8.77%)
Feb 05, 2020 0.3100 0.3100 0.2850 0.2850 14,400 -0.01(-1.72%)
Feb 04, 2020 0.3100 0.3100 0.2900 0.2900 185,406 -0.02(-4.92%)
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.