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

North Springs Resources Corp (OP: NSRS )

0.0001 UNCHANGED
Last Price Updated: 2:44 PM EDT, May 10, 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 (%)
Jun 30, 2016 0.3902 0.4500 0.3600 0.4400 87,859 -0.01(-2.20%)
Jun 29, 2016 0.4500 0.4510 0.3902 0.4499 111,201 -0.01(-2.17%)
Jun 28, 2016 0.4500 0.4599 0.4500 0.4599 2,601 -0.00(-0.02%)
Jun 27, 2016 0.4600 0.4700 0.4100 0.4600 235,002 -0.01(-2.13%)
Jun 24, 2016 0.3502 0.4800 0.3502 0.4700 91,066 +0.01(+2.17%)
Jun 23, 2016 0.4001 0.4700 0.3505 0.4600 27,194 -0.02(-4.15%)
Jun 22, 2016 0.4000 0.4800 0.3700 0.4799 123,725 -0.02(-4.02%)
Jun 21, 2016 0.3100 0.7000 0.2500 0.5000 143,777 +0.05(+11.14%)
Jun 20, 2016 0.2610 0.4990 0.2610 0.4499 35,104 +0.05(+12.47%)
Jun 16, 2016 0.4000 0.4000 0.4000 0 +0.06(+17.65%)
Jun 15, 2016 0.2500 0.3400 0.2500 0.3400 2,106 +0.00(+0.00%)
Jun 14, 2016 0.3670 0.3670 0.3400 0.3400 1,001 -0.05(-13.92%)
Jun 13, 2016 0.2400 0.3950 0.2400 0.3950 3,898 +0.01(+1.80%)
Jun 10, 2016 0.3999 0.3999 0.2340 0.3880 4,150 +0.16(+68.70%)
Jun 09, 2016 0.4000 0.4000 0.2230 0.2300 20,300 -0.12(-34.29%)
Jun 08, 2016 0.3900 0.3999 0.3500 0.3500 31,701 +0.00(+0.00%)
Jun 07, 2016 0.3500 0.4000 0.3500 0.3500 32,050 -0.01(-2.78%)
Jun 06, 2016 0.5100 0.5100 0.3500 0.3600 6,837 +0.01(+2.86%)
Jun 03, 2016 0.4500 0.6000 0.1000 0.3500 15,817 -0.25(-41.67%)
Jun 02, 2016 0.3737 0.6250 0.3637 0.6000 23,286 +0.03(+5.26%)
Jun 01, 2016 0.4899 0.5700 0.4899 0.5700 16,499 +0.14(+34.12%)
May 31, 2016 0.5902 0.6499 0.4250 0.4250 28,702 -0.23(-34.62%)
May 27, 2016 0.6500 0.6500 0.6500 0 -0.24(-26.97%)
May 26, 2016 0.9000 1.000 0.5250 0.8900 9,921 +0.09(+11.25%)
May 25, 2016 0.4000 0.8000 0.4000 0.8000 5,078 +0.13(+19.40%)
May 24, 2016 0.9900 0.9900 0.4300 0.6700 11,841 -0.08(-10.67%)
May 20, 2016 0.7500 0.7500 0.7500 95 +0.00(+0.00%)
May 19, 2016 0.7500 0.7500 0.7500 0.7500 13,000 -0.05(-6.25%)
May 18, 2016 0.8000 0.8000 0.7900 0.8000 13,403 +0.30(+60.00%)
May 17, 2016 0.6000 0.6500 0.5000 0.5000 21,988 -0.20(-28.57%)
May 16, 2016 0.7200 0.7200 0.6000 0.7000 22,200 -0.03(-4.11%)
May 13, 2016 0.8400 0.8400 0.7000 0.7300 8,500 -0.16(-17.98%)
May 12, 2016 0.7000 1.000 0.7000 0.8900 22,323 -0.02(-2.20%)
May 11, 2016 0.8700 0.9100 0.8500 0.9100 6,717 +0.01(+0.66%)
May 10, 2016 0.9380 0.9380 0.9040 0.9040 1,716 -0.03(-2.80%)
May 09, 2016 0.9300 0.9300 0.9300 0.9300 47,113 +0.01(+1.09%)
May 06, 2016 0.9400 0.9400 0.9190 0.9200 15,999 +0.01(+0.55%)
May 05, 2016 0.7490 0.9150 0.7490 0.9150 25,722 +0.02(+1.78%)
May 04, 2016 0.9000 0.9000 0.8990 0.8990 12,210 -0.00(-0.11%)
May 03, 2016 0.9000 0.9000 0.9000 0.9000 16,000 +0.00(+0.00%)
Apr 29, 2016 0.9000 0.9000 0.9000 39 +0.00(+0.11%)
Apr 28, 2016 0.6103 0.8990 0.6103 0.8990 4,616 +0.05(+5.76%)
Apr 27, 2016 0.8500 0.8500 0.8500 0.8500 1,000 -0.08(-8.60%)
Apr 26, 2016 0.9000 0.9300 0.8250 0.9300 12,607 -0.02(-2.11%)
Apr 25, 2016 0.9950 0.9950 0.6350 0.9500 7,120 -0.01(-0.76%)
Apr 22, 2016 1.000 1.000 0.9573 0.9573 1,422 -0.04(-4.27%)
Apr 21, 2016 0.9000 1.000 0.7000 1.000 3,509 +0.25(+33.33%)
Apr 20, 2016 1.040 1.050 0.7500 0.7500 5,519 -0.34(-31.19%)
Apr 19, 2016 1.085 1.090 1.085 1.090 3,751 -0.02(-1.80%)
Apr 18, 2016 1.067 1.110 1.031 1.110 8,147 +0.00(+0.00%)
Apr 15, 2016 1.060 1.990 1.060 1.110 32,870 +0.04(+3.74%)
Apr 14, 2016 1.750 1.750 1.060 1.070 36,043 -0.68(-38.86%)
Apr 12, 2016 1.750 1.750 1.750 0 +0.20(+12.90%)
Apr 11, 2016 1.500 1.550 1.500 1.550 6,508 -0.20(-11.43%)
Apr 08, 2016 1.750 1.750 1.750 1.750 1,236 +0.15(+9.37%)
Apr 07, 2016 1.480 1.600 1.480 1.600 451 +0.20(+14.29%)
Apr 06, 2016 1.400 1.400 1.400 1.400 1,001 +0.20(+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.