NorthStar Gaming Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 0.030 | 0.030 | 0.025 | 0.025 | 0.025 | 127,000 |
| 2024-11-13 | 0.025 | 0.025 | 0.025 | 0.025 | 0.025 | 155,000 |
| 2024-11-12 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 73,000 |
| 2024-11-11 | 0.025 | 0.025 | 0.025 | 0.025 | 0.025 | 723,631 |
| 2024-11-08 | 0.030 | 0.030 | 0.025 | 0.025 | 0.025 | 45,000 |
| 2024-11-07 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 10,000 |
| 2024-11-06 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 11,000 |
| 2024-11-05 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 17,000 |
| 2024-11-04 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 4,100 |
| 2024-11-01 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 7,000 |
| 2024-10-31 | 0.030 | 0.030 | 0.025 | 0.030 | 0.030 | 51,128 |
| 2024-10-30 | 0.025 | 0.030 | 0.025 | 0.030 | 0.030 | 105,000 |
| 2024-10-29 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 692,000 |
| 2024-10-28 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 13,000 |
| 2024-10-25 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 120,000 |
| 2024-10-24 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 431,372 |
| 2024-10-23 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 10,035 |
| 2024-10-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 22,000 |
| 2024-10-21 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 10,009 |
| 2024-10-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 20,000 |
| 2024-10-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 30,000 |
| 2024-10-16 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 12,500 |
| 2024-10-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 78,035 |
| 2024-10-11 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 153,000 |
| 2024-10-10 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 190,000 |
| 2024-10-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 2,367 |
| 2024-10-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 34,000 |
| 2024-10-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 23,000 |
| 2024-10-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-10-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 31,755 |
| 2024-10-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 62,000 |
| 2024-10-01 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 71,000 |
| 2024-09-30 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 15,000 |
| 2024-09-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 70,250 |
| 2024-09-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 73,000 |
| 2024-09-25 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 20,000 |
| 2024-09-24 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 94,000 |
| 2024-09-23 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 108,000 |
| 2024-09-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 10,000 |
| 2024-09-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 34,000 |
| 2024-09-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 150,000 |
| 2024-09-17 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 120,000 |
| 2024-09-16 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 16,001 |
| 2024-09-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 86,934 |
| 2024-09-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 84,600 |
| 2024-09-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 73,000 |
| 2024-09-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 21,000 |
| 2024-09-09 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 1,555,061 |
| 2024-09-06 | 0.045 | 0.045 | 0.040 | 0.045 | 0.045 | 22,000 |
| 2024-09-05 | 0.045 | 0.045 | 0.040 | 0.045 | 0.045 | 172,000 |
| 2024-09-04 | 0.045 | 0.045 | 0.040 | 0.045 | 0.045 | 91,000 |
| 2024-09-03 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 35,000 |
| 2024-08-30 | 0.050 | 0.055 | 0.045 | 0.050 | 0.050 | 352,000 |
| 2024-08-29 | 0.045 | 0.050 | 0.045 | 0.045 | 0.045 | 139,000 |
| 2024-08-28 | 0.040 | 0.050 | 0.040 | 0.045 | 0.045 | 112,500 |
| 2024-08-27 | 0.040 | 0.050 | 0.040 | 0.045 | 0.045 | 1,046,850 |
| 2024-08-26 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 93,900 |
| 2024-08-23 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 128,000 |
| 2024-08-22 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 20,000 |
| 2024-08-21 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 7,000 |
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.