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 (%)
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%)
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%)
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.