Northstar Gold Corp Historical Data - NSG | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
CSE
Northstar Gold Corp (NSG)
Northstar Gold Corp (NSG) Historical

Northstar Gold Corp (NSG)

0.045

0.005

(12.50%)

Closed July 11 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.005	12.5	0.04	0.045	0.035	15589	0.04	CS
4	0	0	0.045	0.05	0.035	77333	0.04577237	CS
12	0.01	28.5714285714	0.035	0.05	0.035	119610	0.04139797	CS
26	0.005	12.5	0.04	0.05	0.03	115905	0.03923551	CS
52	0.005	12.5	0.04	0.065	0.03	102777	0.04185333	CS
156	-0.235	-83.9285714286	0.28	0.28	0.03	79479	0.08443916	CS
260	-0.305	-87.1428571429	0.35	0.55	0.03	82641	0.17612719	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720731900	0.045	0.005	12.50	0.04	0.045	0.035	158250
1720645500	0.04	0	0.00	0.04	0.04	0.04	0
1720559100	0.04	0	0.00	0.04	0.04	0.04	1266
1720472700	0.04	0	0.00	0.04	0.04	0.04	30500
1720213500	0.04	-0.005	-11.11	0.04	0.04	0.04	15000
1720127100	0.045	0	0.00	0.045	0.045	0.045	0
1720040700	0.045	0.005	12.50	0.045	0.045	0.04	31500
1719954300	0.04	0	0.00	0.04	0.04	0.04	5000
1719608700	0.04	-0.005	-11.11	0.04	0.04	0.04	1000
1719522300	0.045	0	0.00	0.045	0.045	0.045	0
1719435900	0.045	0	0.00	0.04	0.045	0.04	105500
1719349500	0.045	0	0.00	0.04	0.045	0.04	97096
1719263100	0.045	0	0.00	0.04	0.045	0.04	37000
1719003900	0.045	0	0.00	0.045	0.045	0.045	18000
1718917500	0.045	-0.005	-10.00	0.045	0.045	0.045	100000
1718831100	0.05	0.005	11.11	0.045	0.05	0.045	74000
1718744700	0.045	0	0.00	0.045	0.045	0.045	22000
1718658300	0.045	-0.005	-10.00	0.045	0.05	0.04	377320
1718399100	0.05	0.005	11.11	0.045	0.05	0.045	169900
1718312700	0.045	0.005	12.50	0.045	0.045	0.04	152242
1718226300	0.04	-0.005	-11.11	0.045	0.045	0.04	283000
1718139900	0.045	0	0.00	0.04	0.045	0.04	115000
1718053440	0.045	0	0.00	0.045	0.045	0.045	16000
1717794300	0.045	0	0.00	0.045	0.045	0.045	500
1717707900	0.045	0	0.00	0.045	0.045	0.045	76500
1717621500	0.045	0.005	12.50	0.04	0.045	0.04	64000
1717535100	0.04	0	0.00	0.04	0.04	0.04	54067
1717448700	0.04	0.005	14.29	0.04	0.045	0.04	310975
1717189500	0.035	0	0.00	0.035	0.035	0.035	19000
1717103100	0.035	0	0.00	0.035	0.035	0.035	0
1717016700	0.035	0	0.00	0.035	0.035	0.035	0
1716930300	0.035	-0.005	-12.50	0.04	0.04	0.035	270000
1716843900	0.04	0	0.00	0.04	0.04	0.04	0
1716584700	0.04	0	0.00	0.04	0.04	0.04	0
1716498300	0.04	0	0.00	0.04	0.04	0.04	30000
1716411900	0.04	0	0.00	0.04	0.04	0.035	210000
1716325500	0.04	-0.005	-11.11	0.04	0.04	0.04	364000
1715979900	0.045	0.005	12.50	0.045	0.045	0.045	105000
1715893500	0.04	0.005	14.29	0.04	0.04	0.04	577950
1715807100	0.035	-0.005	-12.50	0.035	0.035	0.035	20000
1715720700	0.04	0	0.00	0.04	0.04	0.04	0
1715634300	0.04	0	0.00	0.04	0.04	0.04	0
1715375100	0.04	0	0.00	0.04	0.04	0.04	0
1715288700	0.04	0	0.00	0.04	0.04	0.04	0
1715202300	0.04	0	0.00	0.035	0.04	0.035	252925
1715115900	0.04	0	0.00	0.04	0.04	0.04	0
1715029500	0.04	0	0.00	0.04	0.04	0.04	79000
1714770300	0.04	0	0.00	0.04	0.04	0.04	105000
1714683900	0.04	0	0.00	0.04	0.04	0.04	250
1714597500	0.04	-0.005	-11.11	0.04	0.04	0.04	171000
1714511100	0.045	0	0.00	0.045	0.045	0.045	0
1714424700	0.045	0.005	12.50	0.045	0.045	0.045	80000
1714165500	0.04	0	0.00	0.04	0.04	0.04	52000
1714079100	0.04	0	0.00	0.04	0.04	0.04	0
1713992700	0.04	0	0.00	0.04	0.04	0.04	96000
1713906300	0.04	0	0.00	0.04	0.04	0.04	127000
1713819900	0.04	0	0.00	0.04	0.04	0.04	360365
1713560700	0.04	0.005	14.29	0.035	0.04	0.035	81000
1713474300	0.035	0	0.00	0.035	0.035	0.035	105000
1713387900	0.035	0	0.00	0.035	0.035	0.035	420000
1713301500	0.035	-0.005	-12.50	0.04	0.04	0.035	2013950
1713215100	0.04	0	0.00	0.04	0.04	0.04	618000
1712955900	0.04	0	0.00	0.04	0.04	0.04	25000

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions