Northstar Gold Corporation (PK) (NSGCF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0.00505 | 18.0679785331 | 0.02795 | 0.0411 | 0.0253 | 22859 | 0.02863028 | CS |
| 12 | 0.003 | 10 | 0.03 | 0.0411 | 0.025 | 22843 | 0.02872609 | CS |
| 26 | -0.0063 | -16.0305343511 | 0.0393 | 0.0411 | 0.0167 | 18890 | 0.02865886 | CS |
| 52 | 0.0014 | 4.43037974684 | 0.0316 | 0.0508 | 0.01 | 20687 | 0.03184731 | CS |
| 156 | -0.237 | -87.7777777778 | 0.27 | 0.27 | 0.01 | 22208 | 0.09345951 | CS |
| 260 | -0.1829 | -84.7151459009 | 0.2159 | 0.384 | 0.01 | 24496 | 0.15459671 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719350880 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1719264480 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1719005280 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1718918880 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1718746080 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1718659680 | 0.033 | -0.0081 | -19.71 | 0.033 | 0.033 | 0.033 | 20000 |
| 1718400180 | 0.0411 | 0 | 0.00 | 0.0411 | 0.0411 | 0.0411 | 0 |
| 1718313780 | 0.0411 | 0 | 0.00 | 0.0411 | 0.0411 | 0.0411 | 0 |
| 1718227380 | 0.0411 | 0.0116 | 39.32 | 0.0411 | 0.0411 | 0.0411 | 6000 |
| 1718141280 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 0 |
| 1718054880 | 0.0295 | -0.0041 | -12.20 | 0.0295 | 0.0295 | 0.0295 | 7000 |
| 1717795800 | 0.0336 | 0 | 0.00 | 0.0336 | 0.0336 | 0.0336 | 0 |
| 1717709400 | 0.0336 | 0.0036 | 12.00 | 0.0336 | 0.0336 | 0.0336 | 28000 |
| 1717622460 | 0.03 | 0.0047 | 18.58 | 0.03 | 0.03 | 0.03 | 20000 |
| 1717536540 | 0.0253 | 0 | 0.00 | 0.0253 | 0.0253 | 0.0253 | 0 |
| 1717450140 | 0.0253 | -0.0023 | -8.33 | 0.0337999 | 0.0337999 | 0.0253 | 100000 |
| 1717190820 | 0.0276 | 0 | 0.00 | 0.0276 | 0.0276 | 0.0276 | 0 |
| 1717104420 | 0.0276 | 0 | 0.00 | 0.0276 | 0.0276 | 0.0276 | 0 |
| 1717018020 | 0.0276 | -0.00035 | -1.25 | 0.0276 | 0.0276 | 0.0276 | 1568 |
| 1716931740 | 0.02795 | -0.00605 | -17.79 | 0.02795 | 0.02795 | 0.02795 | 300 |
| 1716586140 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 0 |
| 1716499740 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 0 |
| 1716413340 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 0 |
| 1716326940 | 0.034 | 0.004 | 13.33 | 0.034 | 0.034 | 0.034 | 10000 |
| 1716240540 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1715981340 | 0.03 | 0.0027 | 9.89 | 0.03 | 0.03 | 0.03 | 10000 |
| 1715894400 | 0.0273 | 0 | 0.00 | 0.0273 | 0.0273 | 0.0273 | 0 |
| 1715808000 | 0.0273 | -0.0003 | -1.09 | 0.0273 | 0.0273 | 0.0273 | 23000 |
| 1715722140 | 0.0276 | -0.0009 | -3.16 | 0.0276 | 0.0276 | 0.0276 | 6500 |
| 1715635200 | 0.0285 | 0 | 0.00 | 0.0285 | 0.0285 | 0.0285 | 0 |
| 1715376000 | 0.0285 | 0 | 0.00 | 0.0285 | 0.0285 | 0.0285 | 0 |
| 1715289600 | 0.0285 | 0 | 0.00 | 0.0285 | 0.0285 | 0.0285 | 0 |
| 1715203200 | 0.0285 | 0.0006 | 2.15 | 0.0285 | 0.0285 | 0.0285 | 50000 |
| 1715117340 | 0.0279 | 0 | 0.00 | 0.0279 | 0.0279 | 0.0279 | 0 |
| 1715030940 | 0.0279 | -0.0005 | -1.76 | 0.02895 | 0.02895 | 0.0279 | 30000 |
| 1714771200 | 0.0284 | 0 | 0.00 | 0.0284 | 0.0284 | 0.0284 | 0 |
| 1714684800 | 0.0284 | 0 | 0.00 | 0.0284 | 0.0284 | 0.0284 | 0 |
| 1714598400 | 0.0284 | -0.00025 | -0.87 | 0.02864 | 0.02864 | 0.0284 | 123125 |
| 1714512600 | 0.02865 | -0.00135 | -4.50 | 0.02865 | 0.02865 | 0.02865 | 500 |
| 1714425780 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1714166580 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 10000 |
| 1714080540 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1713994140 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1713907740 | 0.03 | 0.0021 | 7.53 | 0.028 | 0.03 | 0.0276 | 2500 |
| 1713821340 | 0.0279 | 0.0029 | 11.60 | 0.0279 | 0.0279 | 0.0279 | 200 |
| 1713562140 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1713475740 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1713389340 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1713302940 | 0.025 | -0.0034 | -11.97 | 0.025 | 0.025 | 0.025 | 2000 |
| 1713216360 | 0.0284 | 0 | 0.00 | 0.0284 | 0.0284 | 0.0284 | 0 |
| 1712957160 | 0.0284 | -0.0002 | -0.70 | 0.0284 | 0.0284 | 0.0284 | 25555 |
| 1712870760 | 0.0286 | 0 | 0.00 | 0.02855 | 0.0286 | 0.02855 | 32400 |
| 1712784000 | 0.0286 | -0.0025 | -8.04 | 0.0286 | 0.0286 | 0.0286 | 29070 |
| 1712697600 | 0.0311 | 0 | 0.00 | 0.0311 | 0.0311 | 0.0311 | 0 |
| 1712611200 | 0.0311 | 0 | 0.00 | 0.0311 | 0.0311 | 0.0311 | 0 |
| 1712352000 | 0.0311 | 0.0011 | 3.67 | 0.0311 | 0.0311 | 0.0311 | 4200 |
| 1712265900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1712179500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 50000 |
| 1712092980 | 0.03 | 0.0001 | 0.33 | 0.03 | 0.03 | 0.03 | 2000 |
| 1712006580 | 0.0299 | 0 | 0.00 | 0.0299 | 0.0299 | 0.0299 | 0 |
| 1711660980 | 0.0299 | 0 | 0.00 | 0.0299 | 0.0299 | 0.0299 | 0 |
| 1711574580 | 0.0299 | -0.00075 | -2.45 | 0.0299 | 0.0299 | 0.0299 | 500 |
| 1711488000 | 0.03065 | 0 | 0.00 | 0.03065 | 0.03065 | 0.03065 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
