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 (%)
Sep 29, 2017 0.0120 0.0120 0.0120 0.0120 633 +0.00(+0.00%)
Sep 28, 2017 0.0120 0.0120 0.0120 0.0120 1,106 +0.00(+20.00%)
Sep 27, 2017 0.0098 0.0100 0.0098 0.0100 16,741 +0.00(+2.04%)
Sep 25, 2017 0.0098 0.0098 0.0098 0 -0.00(-18.33%)
Sep 19, 2017 0.0120 0.0120 0.0120 0 +0.00(+20.00%)
Sep 15, 2017 0.0100 0.0100 0.0100 1 +0.00(+42.86%)
Sep 14, 2017 0.0070 0.0070 0.0070 0.0070 50,100 +0.00(+0.00%)
Sep 12, 2017 0.0070 0.0070 0.0070 1 -0.01(-41.67%)
Sep 08, 2017 0.0120 0.0120 0.0120 1 +0.01(+71.43%)
Sep 07, 2017 0.0070 0.0070 0.0070 0.0070 36,000 -0.00(-35.19%)
Sep 06, 2017 0.0120 0.0120 0.0108 0.0108 28,006 -0.00(-10.00%)
Aug 24, 2017 0.0120 0.0120 0.0120 2 +0.00(+0.00%)
Aug 16, 2017 0.0120 0.0120 0.0120 95 +0.00(+0.00%)
Aug 15, 2017 0.0104 0.0120 0.0104 0.0120 17,700 +0.00(+0.00%)
Aug 14, 2017 0.0120 0.0120 0.0120 0.0120 16,158 +0.00(+29.03%)
Aug 10, 2017 0.0093 0.0093 0.0093 0 +0.00(+3.33%)
Aug 08, 2017 0.0090 0.0090 0.0090 0 -0.00(-25.00%)
Aug 01, 2017 0.0120 0.0120 0.0120 0 +0.00(+50.00%)
Jul 27, 2017 0.0080 0.0080 0.0080 1 +0.00(+0.00%)
Jul 26, 2017 0.0081 0.0081 0.0080 0.0080 14,495 -0.01(-51.52%)
Jul 21, 2017 0.0165 0.0165 0.0165 100 +0.00(+0.00%)
Jul 19, 2017 0.0165 0.0165 0.0165 2 +0.00(+0.00%)
Jul 18, 2017 0.0189 0.0189 0.0165 0.0165 10,043 +0.01(+175.00%)
Jul 17, 2017 0.0060 0.0060 0.0060 0.0060 2,016 -0.01(-66.67%)
Jul 14, 2017 0.0180 0.0180 0.0180 0.0180 2,000 +0.00(+5.88%)
Jul 13, 2017 0.0170 0.0170 0.0170 0.0170 5,134 +0.00(+0.00%)
Jul 12, 2017 0.0179 0.0179 0.0170 0.0170 3,999 -0.00(-10.05%)
Jul 11, 2017 0.0088 0.0189 0.0088 0.0189 123,000 +0.01(+114.77%)
Jul 10, 2017 0.0088 0.0088 0.0088 0.0088 40,017 +0.00(+4.76%)
Jul 06, 2017 0.0084 0.0084 0.0084 0 +0.00(+0.00%)
Jul 05, 2017 0.0084 0.0084 0.0084 0.0084 860 +0.00(+0.00%)
Jul 03, 2017 0.0084 0.0084 0.0084 0.0084 0 +0.00(+0.00%)
Jun 29, 2017 0.0084 0.0084 0.0084 0 +0.00(+0.00%)
Jun 23, 2017 0.0084 0.0084 0.0084 0 -0.00(-4.55%)
Jun 22, 2017 0.0080 0.0088 0.0080 0.0088 10,001 +0.01(+137.84%)
Jun 21, 2017 0.0037 0.0037 0.0037 0.0037 50,000 +0.00(+2.78%)
Jun 20, 2017 0.0036 0.0036 0.0036 0.0036 5,000 -0.00(-55.00%)
Jun 16, 2017 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Jun 15, 2017 0.0050 0.0080 0.0050 0.0080 35,007 +0.00(+50.94%)
Jun 12, 2017 0.0053 0.0053 0.0053 4 +0.00(+1.92%)
Jun 08, 2017 0.0052 0.0052 0.0052 57 -0.00(-30.11%)
Jun 07, 2017 0.0061 0.0074 0.0061 0.0074 202 -0.00(-15.45%)
May 24, 2017 0.0088 0.0088 0.0088 13 +0.00(+0.00%)
May 19, 2017 0.0088 0.0088 0.0088 2 +0.00(+0.00%)
May 18, 2017 0.0060 0.0088 0.0060 0.0088 15,000 +0.00(+1.15%)
May 17, 2017 0.0087 0.0087 0.0087 0.0087 10,000 -0.00(-1.14%)
May 12, 2017 0.0088 0.0088 0.0088 0 +0.00(+44.26%)
May 11, 2017 0.0066 0.0066 0.0047 0.0061 39,800 +0.00(+0.00%)
May 04, 2017 0.0061 0.0061 0.0061 0 -0.00(-37.76%)
May 02, 2017 0.0098 0.0098 0.0098 5 +0.00(+0.00%)
May 01, 2017 0.0053 0.0098 0.0052 0.0098 199,021 -0.00(-2.00%)
Apr 26, 2017 0.0100 0.0100 0.0100 2 +0.00(+0.00%)
Apr 19, 2017 0.0100 0.0100 0.0100 3 +0.00(+0.00%)
Apr 18, 2017 0.0100 0.0100 0.0100 0.0100 25,002 +0.00(+0.00%)
Apr 17, 2017 0.0100 0.0100 0.0060 0.0100 5,100 +0.00(+11.11%)
Apr 05, 2017 0.0090 0.0090 0.0090 4 +0.00(+0.00%)
Apr 03, 2017 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Mar 30, 2017 0.0090 0.0090 0.0090 0 +0.00(+16.88%)
Mar 29, 2017 0.0077 0.0077 0.0077 0.0077 14,001 -0.00(-14.44%)
Mar 24, 2017 0.0090 0.0090 0.0090 13 +0.00(+0.00%)
Mar 23, 2017 0.0090 0.0090 0.0090 0.0090 35,000 +0.00(+28.57%)
Mar 22, 2017 0.0071 0.0090 0.0031 0.0070 210,031 -0.00(-27.84%)
Mar 20, 2017 0.0097 0.0097 0.0097 6 +0.00(+7.78%)
Mar 17, 2017 0.0090 0.0102 0.0090 0.0090 358,133 -0.00(-10.00%)
Mar 16, 2017 0.0100 0.0100 0.0100 0.0100 65,522 -0.00(-16.67%)
Mar 15, 2017 0.0110 0.0120 0.0100 0.0120 189,360 +0.00(+9.09%)
Mar 10, 2017 0.0110 0.0110 0.0110 27 +0.00(+0.00%)
Mar 09, 2017 0.0110 0.0110 0.0110 0.0110 666 -0.00(-4.35%)
Mar 08, 2017 0.0115 0.0115 0.0115 0.0115 2,766 +0.00(+3.60%)
Mar 07, 2017 0.0150 0.0150 0.0111 0.0111 79,000 -0.00(-7.50%)
Mar 03, 2017 0.0120 0.0120 0.0120 3 +0.00(+0.00%)
Mar 02, 2017 0.0150 0.0180 0.0120 0.0120 107,234 +0.00(+2.56%)
Mar 01, 2017 0.0100 0.0117 0.0100 0.0117 7,179 +0.00(+17.00%)
Feb 27, 2017 0.0100 0.0100 0.0100 1 -0.00(-4.76%)
Feb 23, 2017 0.0105 0.0105 0.0105 1 +0.00(+0.00%)
Feb 21, 2017 0.0105 0.0105 0.0105 3 +0.00(+0.00%)
Feb 17, 2017 0.0105 0.0105 0.0105 0 -0.00(-30.00%)
Feb 15, 2017 0.0150 0.0150 0.0150 2 +0.00(+0.00%)
Feb 13, 2017 0.0150 0.0150 0.0150 0 -0.00(-16.67%)
Feb 10, 2017 0.0115 0.0180 0.0115 0.0180 60,405 +0.01(+56.52%)
Feb 07, 2017 0.0115 0.0115 0.0115 1 +0.00(+0.00%)
Feb 03, 2017 0.0115 0.0115 0.0115 0 +0.00(+0.00%)
Feb 02, 2017 0.0115 0.0115 0.0115 0.0115 1,801 -0.00(-28.13%)
Jan 31, 2017 0.0160 0.0160 0.0160 0 -0.00(-11.11%)
Jan 30, 2017 0.0150 0.0185 0.0150 0.0180 39,686 +0.00(+0.00%)
Jan 27, 2017 0.0180 0.0180 0.0180 0.0180 843 +0.01(+50.00%)
Jan 26, 2017 0.0120 0.0120 0.0120 0.0120 3,802 -0.00(-17.24%)
Jan 19, 2017 0.0145 0.0145 0.0145 1 -0.00(-12.12%)
Jan 18, 2017 0.0165 0.0165 0.0130 0.0165 15,451 +0.00(+26.92%)
Jan 17, 2017 0.0130 0.0134 0.0130 0.0130 107,722 +0.00(+0.00%)
Jan 13, 2017 0.0130 0.0130 0.0130 0 -0.00(-18.75%)
Jan 11, 2017 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Jan 10, 2017 0.0160 0.0160 0.0160 0.0160 10,002 +0.00(+0.00%)
Jan 09, 2017 0.0160 0.0160 0.0160 0.0160 500 -0.00(-19.60%)
Jan 06, 2017 0.0209 0.0209 0.0199 0.0199 10,514 -0.00(-0.50%)
Jan 05, 2017 0.0155 0.0200 0.0155 0.0200 192,307 +0.00(+29.03%)
Jan 04, 2017 0.0155 0.0155 0.0155 0.0155 855 -0.00(-12.68%)
Jan 03, 2017 0.0206 0.0206 0.0177 0.0177 12,841 -0.00(-16.12%)
Dec 30, 2016 0.0212 0.0212 0.0212 0 +0.01(+56.74%)
Dec 29, 2016 0.0135 0.0135 0.0135 0.0135 35,738 +0.00(+0.00%)
Dec 27, 2016 0.0135 0.0135 0.0135 13 -0.00(-3.57%)
Dec 23, 2016 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Dec 22, 2016 0.0140 0.0140 0.0140 0.0140 8,451 +0.00(+0.00%)
Dec 21, 2016 0.0140 0.0140 0.0140 0.0140 93,131 -0.00(-22.22%)
Dec 20, 2016 0.0180 0.0180 0.0180 0.0180 2,314 +0.00(+0.00%)
Dec 15, 2016 0.0180 0.0180 0.0180 42 -0.00(-18.18%)
Dec 14, 2016 0.0220 0.0220 0.0220 0.0220 290 +0.00(+0.00%)
Dec 13, 2016 0.0220 0.0220 0.0220 0.0220 17,914 +0.01(+45.70%)
Dec 12, 2016 0.0170 0.0170 0.0151 0.0151 30,515 -0.00(-16.11%)
Dec 09, 2016 0.0180 0.0180 0.0180 0.0180 9,017 +0.00(+0.00%)
Dec 08, 2016 0.0210 0.0210 0.0180 0.0180 295,203 -0.01(-28.00%)
Dec 07, 2016 0.0200 0.0250 0.0200 0.0250 50,100 +0.00(+0.00%)
Dec 06, 2016 0.0250 0.0250 0.0250 0.0250 5,603 +0.01(+25.00%)
Dec 05, 2016 0.0300 0.0300 0.0151 0.0200 15,225 -0.01(-33.33%)
Nov 30, 2016 0.0300 0.0300 0.0300 3 +0.00(+20.00%)
Nov 28, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 23, 2016 0.0250 0.0250 0.0250 12 +0.00(+0.00%)
Nov 22, 2016 0.0200 0.0250 0.0200 0.0250 22,002 +0.01(+25.00%)
Nov 21, 2016 0.0200 0.0200 0.0200 0.0200 12,905 -0.01(-20.00%)
Nov 18, 2016 0.0250 0.0250 0.0200 0.0250 59,500 +0.00(+0.00%)
Nov 17, 2016 0.0350 0.0375 0.0350 0.0250 127,716 -0.01(-33.33%)
Nov 16, 2016 0.0307 0.0375 0.0230 0.0375 18,300 +0.01(+59.57%)
Nov 15, 2016 0.0280 0.0400 0.0100 0.0235 511,384 -0.00(-16.07%)
Nov 14, 2016 0.0250 0.0280 0.0100 0.0280 203,381 +0.00(+12.00%)
Nov 11, 2016 0.0250 0.0280 0.0250 0.0250 54,257 -0.00(-10.71%)
Nov 10, 2016 0.0280 0.0280 0.0280 0.0280 102 +0.00(+12.00%)
Nov 09, 2016 0.0250 0.0250 0.0250 0.0250 12,501 -0.00(-1.19%)
Nov 08, 2016 0.0298 0.0299 0.0210 0.0253 257,690 +0.00(+1.20%)
Nov 07, 2016 0.0328 0.0328 0.0212 0.0250 587,969 -0.01(-26.69%)
Nov 04, 2016 0.0400 0.0400 0.0341 0.0341 155,003 +0.00(+3.33%)
Nov 03, 2016 0.0300 0.0440 0.0300 0.0330 372,751 -0.01(-23.26%)
Nov 02, 2016 0.0304 0.0433 0.0301 0.0430 472,562 +0.01(+18.78%)
Nov 01, 2016 0.0300 0.0450 0.0300 0.0362 113,004 +0.00(+6.47%)
Oct 31, 2016 0.0450 0.0450 0.0340 0.0340 1,602 -0.00(-2.86%)
Oct 28, 2016 0.0350 0.0370 0.0320 0.0350 90,290 +0.01(+25.00%)
Oct 27, 2016 0.0256 0.0372 0.0256 0.0280 26,872 +0.00(+11.55%)
Oct 26, 2016 0.0310 0.0332 0.0251 0.0251 139,505 -0.01(-19.03%)
Oct 25, 2016 0.0330 0.0330 0.0310 0.0310 80,467 -0.00(-6.06%)
Oct 24, 2016 0.0350 0.0395 0.0320 0.0330 78,988 -0.00(-5.71%)
Oct 21, 2016 0.0357 0.0394 0.0350 0.0350 14,236 -0.01(-16.67%)
Oct 20, 2016 0.0350 0.0420 0.0350 0.0420 34,283 +0.01(+23.53%)
Oct 19, 2016 0.0320 0.0340 0.0320 0.0340 9,820 +0.00(+3.06%)
Oct 18, 2016 0.0310 0.0479 0.0310 0.0330 52,379 +0.00(+5.74%)
Oct 17, 2016 0.0450 0.0494 0.0312 0.0312 26,800 -0.01(-22.00%)
Oct 14, 2016 0.0312 0.0400 0.0312 0.0400 83,711 -0.00(-11.11%)
Oct 13, 2016 0.0450 0.0494 0.0300 0.0450 31,990 -0.00(-4.26%)
Oct 12, 2016 0.0265 0.0485 0.0265 0.0470 104,006 -0.00(-5.62%)
Oct 11, 2016 0.0500 0.0500 0.0250 0.0498 439,266 +0.01(+15.81%)
Oct 10, 2016 0.0440 0.0530 0.0390 0.0430 674,938 +0.00(+7.50%)
Oct 07, 2016 0.0650 0.0650 0.0320 0.0400 3,463,543 -0.01(-20.00%)
Oct 06, 2016 0.0800 0.0800 0.0482 0.0500 456,593 -0.03(-37.50%)
Oct 05, 2016 0.0599 0.0950 0.0599 0.0800 252,368 +0.02(+33.33%)
Oct 04, 2016 0.0350 0.0749 0.0350 0.0600 240,701 +0.02(+71.43%)
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.