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 (%)
Jul 29, 2016 0.0450 0.0503 0.0450 0.0500 509,734 +0.01(+42.86%)
Jul 28, 2016 0.0330 0.0430 0.0330 0.0350 132,101 +0.01(+16.67%)
Jul 27, 2016 0.0300 0.0400 0.0200 0.0300 807,419 +0.01(+50.00%)
Jul 26, 2016 0.0550 0.0550 0.0191 0.0200 958,141 -0.02(-51.34%)
Jul 25, 2016 0.0950 0.0950 0.0411 0.0411 366,637 -0.05(-54.33%)
Jul 22, 2016 0.1400 0.1400 0.0900 0.0900 469,789 -0.00(-4.26%)
Jul 21, 2016 0.1599 0.1599 0.0900 0.0940 397,151 -0.07(-41.21%)
Jul 20, 2016 0.1653 0.2650 0.1001 0.1599 201,619 -0.08(-33.38%)
Jul 19, 2016 0.2530 0.2600 0.2400 0.2400 36,476 -0.01(-5.14%)
Jul 18, 2016 0.2530 0.2530 0.2530 0.2530 195 +0.04(+20.48%)
Jul 15, 2016 0.2100 0.2100 0.2100 0.2100 455 +0.01(+5.00%)
Jul 14, 2016 0.2050 0.2050 0.1836 0.2000 12,277 -0.00(-2.44%)
Jul 13, 2016 0.2100 0.2399 0.2050 0.2050 31,252 +0.00(+1.94%)
Jul 12, 2016 0.3200 0.3600 0.2001 0.2011 112,262 -0.11(-36.02%)
Jul 11, 2016 0.3599 0.3650 0.3010 0.3143 59,759 -0.07(-18.36%)
Jul 08, 2016 0.3900 0.2600 0.3850 106,866 -0.01(-1.28%)
Jul 07, 2016 0.4449 0.4449 0.3161 0.3900 110,557 +0.00(+0.00%)
Jul 05, 2016 0.3800 0.3900 0.3200 0.3900 73,400 -0.01(-2.50%)
Jul 01, 2016 0.4000 0.4000 0.4000 0 -0.04(-9.09%)
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%)
Apr 01, 2016 1.200 1.200 1.200 12 -0.30(-20.00%)
Mar 31, 2016 1.990 1.990 1.500 1.500 2,501 -0.45(-23.08%)
Mar 30, 2016 1.900 1.950 1.900 1.950 7,002 +0.05(+2.63%)
Mar 28, 2016 1.900 1.900 1.900 4 -0.10(-5.00%)
Mar 22, 2016 2.000 2.000 2.000 0 +0.35(+21.21%)
Mar 16, 2016 1.650 1.650 1.650 126 -0.09(-5.17%)
Mar 15, 2016 1.900 1.900 1.740 1.740 1,422 -0.61(-25.96%)
Mar 14, 2016 2.350 2.350 2.350 2.350 410 -0.15(-6.00%)
Feb 25, 2016 2.500 2.500 2.500 2 +0.25(+11.11%)
Feb 04, 2016 2.250 2.250 2.250 3 -0.10(-4.26%)
Jan 25, 2016 2.350 2.350 2.350 0 -0.16(-6.37%)
Jan 04, 2016 2.510 2.510 2.510 0 +0.01(+0.40%)
Dec 29, 2015 2.500 2.500 2.500 0 +0.00(+0.00%)
Dec 22, 2015 2.500 2.500 2.500 20 +0.50(+25.00%)
Dec 21, 2015 3.500 3.500 2.000 2.000 937 -1.75(-46.67%)
Dec 16, 2015 3.750 3.750 3.750 65 +0.25(+7.14%)
Dec 15, 2015 3.500 3.500 3.500 3.500 232 -0.50(-12.50%)
Dec 11, 2015 4.000 4.000 4.000 72 +1.50(+60.00%)
Dec 10, 2015 2.500 2.500 2.500 2.500 111 +0.00(+0.00%)
Dec 08, 2015 2.500 2.500 2.500 13 +0.80(+47.06%)
Dec 07, 2015 1.700 1.700 1.700 1.700 584 +0.20(+13.33%)
Nov 27, 2015 1.500 1.500 1.500 3 +0.00(+0.00%)
Nov 25, 2015 1.500 1.500 1.500 0 +0.00(+0.00%)
Nov 24, 2015 1.500 2.000 1.010 1.500 2,920 +0.00(+0.00%)
Nov 20, 2015 1.500 1.500 1.500 1.500 134 +0.00(+0.00%)
Nov 18, 2015 1.500 1.500 1.500 20 +0.00(+0.00%)
Nov 13, 2015 1.500 1.500 1.500 43 -0.75(-33.33%)
Nov 12, 2015 2.500 2.500 2.250 2.250 211 -0.45(-16.67%)
Nov 11, 2015 2.700 2.700 2.700 2.700 168 +0.00(+0.00%)
Nov 06, 2015 2.700 2.700 2.700 16 -1.30(-32.50%)
Nov 05, 2015 4.000 4.000 4.000 4.000 161 -0.95(-19.19%)
Nov 04, 2015 5.000 5.000 4.950 4.950 3,482 -0.05(-1.00%)
Nov 03, 2015 5.000 5.000 5.000 5.000 231 +0.50(+11.11%)
Nov 02, 2015 4.500 4.500 4.500 4.500 143 -0.75(-14.29%)
Oct 30, 2015 5.250 5.250 5.250 5.250 493 +0.15(+2.94%)
Oct 27, 2015 5.100 5.100 5.100 7 +3.60(+240.00%)
Oct 23, 2015 1.500 1.500 1.500 0 +1.00(+200.00%)
Oct 22, 2015 3.010 1.500 0.1500 0.5000 8,560 -2.50(-83.33%)
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.