NorthStar Gaming Holdings Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	0.360	0.360	0.350	0.350	0.350	10,800
2023-06-08	0.385	0.385	0.385	0.385	0.385	0
2023-06-07	0.385	0.385	0.385	0.385	0.385	500
2023-06-06	0.375	0.375	0.375	0.375	0.375	500
2023-06-05	0.385	0.385	0.385	0.385	0.385	3,000
2023-06-02	0.395	0.395	0.350	0.385	0.385	6,000
2023-06-01	0.385	0.395	0.380	0.395	0.395	12,750
2023-05-31	0.390	0.390	0.390	0.390	0.390	0
2023-05-30	0.390	0.390	0.390	0.390	0.390	0
2023-05-29	0.390	0.390	0.390	0.390	0.390	25,000
2023-05-26	0.385	0.385	0.385	0.385	0.385	0
2023-05-25	0.385	0.385	0.385	0.385	0.385	5,300
2023-05-24	0.420	0.420	0.380	0.380	0.380	44,700
2023-05-23	0.420	0.420	0.420	0.420	0.420	0
2023-05-19	0.420	0.420	0.420	0.420	0.420	0
2023-05-18	0.405	0.420	0.400	0.420	0.420	34,500
2023-05-17	0.420	0.430	0.400	0.410	0.410	187,500
2023-05-16	0.430	0.450	0.410	0.430	0.430	139,000
2023-05-15	0.430	0.430	0.430	0.430	0.430	6,000
2023-05-12	0.445	0.445	0.440	0.440	0.440	20,000
2023-05-11	0.445	0.445	0.445	0.445	0.445	1,500
2023-05-10	0.460	0.460	0.450	0.450	0.450	22,500
2023-05-09	0.465	0.470	0.455	0.470	0.470	28,500
2023-05-08	0.475	0.475	0.450	0.455	0.455	16,500
2023-05-05	0.500	0.500	0.500	0.500	0.500	3,000
2023-05-04	0.500	0.500	0.470	0.470	0.470	32,500
2023-05-03	0.450	0.560	0.445	0.500	0.500	147,804
2023-05-02	0.435	0.450	0.435	0.450	0.450	13,000
2023-05-01	0.465	0.465	0.430	0.460	0.460	36,500
2023-04-28	0.470	0.475	0.460	0.465	0.465	96,000
2023-04-27	0.485	0.485	0.485	0.485	0.485	0
2023-04-26	0.485	0.510	0.485	0.485	0.485	11,875
2023-04-25	0.475	0.510	0.475	0.490	0.490	28,520
2023-04-24	0.470	0.470	0.470	0.470	0.470	3,000
2023-04-21	0.465	0.500	0.465	0.490	0.490	233,900
2023-04-20	0.490	0.490	0.465	0.465	0.465	39,500
2023-04-19	0.490	0.500	0.490	0.490	0.490	67,000
2023-04-18	0.500	0.500	0.500	0.500	0.500	62,550
2023-04-17	0.540	0.550	0.500	0.500	0.500	97,000
2023-04-14	0.530	0.530	0.530	0.530	0.530	110,510
2023-04-13	0.540	0.550	0.540	0.550	0.550	45,000
2023-04-12	0.540	0.540	0.530	0.530	0.530	46,350
2023-04-11	0.540	0.540	0.540	0.540	0.540	10,000
2023-04-10	0.560	0.560	0.540	0.540	0.540	20,700
2023-04-06	0.550	0.550	0.550	0.550	0.550	39,000
2023-04-05	0.590	0.590	0.550	0.550	0.550	95,640
2023-04-04	0.580	0.590	0.570	0.590	0.590	56,000
2023-04-03	0.590	0.590	0.580	0.580	0.580	13,000
2023-03-31	0.620	0.620	0.590	0.590	0.590	60,500
2023-03-30	0.610	0.610	0.610	0.610	0.610	1,500
2023-03-29	0.600	0.640	0.590	0.620	0.620	304,825
2023-03-28	0.570	0.570	0.570	0.570	0.570	0
2023-03-27	0.590	0.600	0.570	0.570	0.570	20,000
2023-03-24	0.550	0.570	0.540	0.560	0.560	212,500
2023-03-23	0.550	0.570	0.550	0.560	0.560	21,500
2023-03-22	0.560	0.560	0.540	0.540	0.540	66,500
2023-03-21	0.600	0.630	0.560	0.560	0.560	34,165
2023-03-20	0.560	0.600	0.550	0.570	0.570	118,954
2023-03-17	0.530	0.560	0.530	0.550	0.550	284,500
2023-03-16	0.560	0.580	0.550	0.550	0.550	179,700

← NewerPage 15 of 16 · 906 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.