NorthStar Gaming Holdings Inc. (NSBBF)

Compare

0.0432

0.0000

(0.00%)

At close: April 3 at 4:00:00 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 3, 2025	0.0432	0.0432	0.0432	0.0432	0.0432	-
Apr 2, 2025	0.0432	0.0432	0.0432	0.0432	0.0432	-
Apr 1, 2025	0.0432	0.0432	0.0432	0.0432	0.0432	-
Mar 31, 2025	0.0435	0.0435	0.0432	0.0432	0.0432	12,000
Mar 28, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 27, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 26, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 25, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 24, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 21, 2025	0.0500	0.0500	0.0488	0.0500	0.0500	16,000
Mar 20, 2025	0.0460	0.0460	0.0460	0.0460	0.0460	-
Mar 19, 2025	0.0460	0.0460	0.0460	0.0460	0.0460	-
Mar 18, 2025	0.0460	0.0460	0.0460	0.0460	0.0460	-
Mar 17, 2025	0.0460	0.0460	0.0460	0.0460	0.0460	-
Mar 14, 2025	0.0460	0.0460	0.0460	0.0460	0.0460	-
Mar 13, 2025	0.0460	0.0460	0.0460	0.0460	0.0460	-
Mar 12, 2025	0.0460	0.0460	0.0460	0.0460	0.0460	10,000
Mar 11, 2025	0.0619	0.0619	0.0619	0.0619	0.0619	-
Mar 10, 2025	0.0619	0.0619	0.0619	0.0619	0.0619	-
Mar 7, 2025	0.0619	0.0619	0.0619	0.0619	0.0619	-
Mar 6, 2025	0.0619	0.0619	0.0619	0.0619	0.0619	-
Mar 5, 2025	0.0619	0.0619	0.0619	0.0619	0.0619	-
Mar 4, 2025	0.0619	0.0619	0.0619	0.0619	0.0619	-
Mar 3, 2025	0.0619	0.0619	0.0619	0.0619	0.0619	-
Feb 28, 2025	0.0619	0.0619	0.0619	0.0619	0.0619	-
Feb 27, 2025	0.0619	0.0619	0.0619	0.0619	0.0619	-
Feb 26, 2025	0.0619	0.0619	0.0619	0.0619	0.0619	-
Feb 25, 2025	0.0619	0.0619	0.0619	0.0619	0.0619	-
Feb 24, 2025	0.0897	0.0897	0.0619	0.0619	0.0619	30,407
Feb 21, 2025	0.0670	0.0670	0.0670	0.0670	0.0670	-
Feb 20, 2025	0.0650	0.0914	0.0650	0.0670	0.0670	35,861
Feb 19, 2025	0.0564	0.0564	0.0564	0.0564	0.0564	-
Feb 18, 2025	0.0564	0.0600	0.0515	0.0564	0.0564	25,423
Feb 14, 2025	0.0497	0.0547	0.0497	0.0547	0.0547	83,000
Feb 13, 2025	0.0471	0.0471	0.0471	0.0471	0.0471	-
Feb 12, 2025	0.0471	0.0471	0.0471	0.0471	0.0471	-
Feb 11, 2025	0.0471	0.0471	0.0471	0.0471	0.0471	3,000
Feb 10, 2025	0.0460	0.0460	0.0460	0.0460	0.0460	-
Feb 7, 2025	0.0460	0.0460	0.0460	0.0460	0.0460	23,000
Feb 6, 2025	0.0405	0.0405	0.0405	0.0405	0.0405	-
Feb 5, 2025	0.0405	0.0405	0.0405	0.0405	0.0405	10,000
Feb 4, 2025	0.0494	0.0494	0.0457	0.0457	0.0457	22,882
Feb 3, 2025	0.0437	0.0437	0.0437	0.0437	0.0437	2,000
Jan 31, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 30, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 29, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 28, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Jan 27, 2025	0.0380	0.0380	0.0374	0.0374	0.0374	26,000
Jan 24, 2025	0.0348	0.0350	0.0348	0.0350	0.0350	25,000
Jan 23, 2025	0.0348	0.0348	0.0348	0.0348	0.0348	-
Jan 22, 2025	0.0348	0.0348	0.0348	0.0348	0.0348	10,000
Jan 21, 2025	0.0294	0.0294	0.0294	0.0294	0.0294	-
Jan 17, 2025	0.0294	0.0294	0.0294	0.0294	0.0294	-
Jan 16, 2025	0.0328	0.0328	0.0292	0.0294	0.0294	46,500
Jan 15, 2025	0.0326	0.0326	0.0326	0.0326	0.0326	10,000
Jan 14, 2025	0.0311	0.0327	0.0272	0.0327	0.0327	80,000
Jan 13, 2025	0.0307	0.0307	0.0307	0.0307	0.0307	-
Jan 10, 2025	0.0300	0.0307	0.0300	0.0307	0.0307	22,000
Jan 8, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	8,000
Jan 7, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	20,000
Jan 6, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	7,000
Jan 3, 2025	0.0229	0.0229	0.0229	0.0229	0.0229	-
Jan 2, 2025	0.0229	0.0229	0.0229	0.0229	0.0229	-
Dec 31, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
Dec 30, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	9,000
Dec 27, 2024	0.0208	0.0208	0.0208	0.0208	0.0208	-
Dec 26, 2024	0.0208	0.0208	0.0208	0.0208	0.0208	-
Dec 24, 2024	0.0208	0.0208	0.0208	0.0208	0.0208	-
Dec 23, 2024	0.0208	0.0208	0.0208	0.0208	0.0208	50,000
Dec 20, 2024	0.0193	0.0193	0.0193	0.0193	0.0193	-
Dec 19, 2024	0.0193	0.0193	0.0193	0.0193	0.0193	-
Dec 18, 2024	0.0193	0.0193	0.0193	0.0193	0.0193	-
Dec 17, 2024	0.0193	0.0193	0.0193	0.0193	0.0193	-
Dec 16, 2024	0.0193	0.0193	0.0193	0.0193	0.0193	-
Dec 13, 2024	0.0193	0.0193	0.0193	0.0193	0.0193	-
Dec 12, 2024	0.0193	0.0193	0.0193	0.0193	0.0193	-
Dec 11, 2024	0.0193	0.0193	0.0193	0.0193	0.0193	-
Dec 10, 2024	0.0193	0.0193	0.0193	0.0193	0.0193	-
Dec 9, 2024	0.0193	0.0193	0.0193	0.0193	0.0193	-
Dec 6, 2024	0.0193	0.0193	0.0193	0.0193	0.0193	-
Dec 5, 2024	0.0193	0.0193	0.0193	0.0193	0.0193	-
Dec 4, 2024	0.0193	0.0193	0.0193	0.0193	0.0193	-
Dec 3, 2024	0.0193	0.0193	0.0193	0.0193	0.0193	-
Dec 2, 2024	0.0193	0.0193	0.0193	0.0193	0.0193	-
Nov 29, 2024	0.0193	0.0193	0.0193	0.0193	0.0193	-
Nov 27, 2024	0.0193	0.0193	0.0193	0.0193	0.0193	-
Nov 26, 2024	0.0193	0.0193	0.0193	0.0193	0.0193	-
Nov 25, 2024	0.0193	0.0193	0.0193	0.0193	0.0193	-
Nov 22, 2024	0.0193	0.0193	0.0193	0.0193	0.0193	-
Nov 21, 2024	0.0193	0.0193	0.0193	0.0193	0.0193	-
Nov 20, 2024	0.0193	0.0193	0.0193	0.0193	0.0193	-
Nov 19, 2024	0.0174	0.0193	0.0174	0.0193	0.0193	54,000
Nov 18, 2024	0.0194	0.0194	0.0191	0.0194	0.0194	50,000
Nov 15, 2024	0.0195	0.0195	0.0195	0.0195	0.0195	-
Nov 14, 2024	0.0195	0.0195	0.0195	0.0195	0.0195	-
Nov 13, 2024	0.0128	0.0195	0.0128	0.0195	0.0195	16,000
Nov 12, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	-
Nov 11, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	-
Nov 8, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	-
Nov 7, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	-
Nov 6, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	-
Nov 5, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	-
Nov 4, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	-
Nov 1, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	-
Oct 31, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	-
Oct 30, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	-
Oct 29, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	-
Oct 28, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	-
Oct 25, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	-
Oct 24, 2024	0.0216	0.0216	0.0128	0.0128	0.0128	16,000
Oct 23, 2024	0.0253	0.0311	0.0253	0.0311	0.0311	19,500
Oct 22, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Oct 21, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Oct 18, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Oct 17, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Oct 16, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Oct 15, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Oct 14, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Oct 11, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Oct 10, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Oct 9, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Oct 8, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Oct 7, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Oct 4, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Oct 3, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Oct 2, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Oct 1, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Sep 30, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Sep 27, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Sep 26, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Sep 25, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Sep 24, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Sep 23, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Sep 20, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Sep 19, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	13,000
Sep 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Sep 9, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Sep 6, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Sep 5, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Sep 4, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Sep 3, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Aug 30, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	5,000
Aug 29, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Aug 28, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Aug 27, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	10,200
Aug 26, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Aug 23, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Aug 22, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Aug 21, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Aug 20, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Aug 19, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Aug 16, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Aug 15, 2024	0.0300	0.0300	0.0290	0.0290	0.0290	135,000
Aug 14, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	212,000
Aug 13, 2024	0.0338	0.0338	0.0338	0.0338	0.0338	-
Aug 12, 2024	0.0338	0.0338	0.0338	0.0338	0.0338	-
Aug 9, 2024	0.0338	0.0338	0.0338	0.0338	0.0338	-
Aug 8, 2024	0.0338	0.0338	0.0338	0.0338	0.0338	-
Aug 7, 2024	0.0338	0.0338	0.0338	0.0338	0.0338	40,300
Aug 6, 2024	0.0337	0.0337	0.0337	0.0337	0.0337	26,000
Aug 5, 2024	0.0355	0.0355	0.0355	0.0355	0.0355	-
Aug 2, 2024	0.0355	0.0355	0.0355	0.0355	0.0355	-
Aug 1, 2024	0.0355	0.0355	0.0355	0.0355	0.0355	-
Jul 31, 2024	0.0355	0.0355	0.0355	0.0355	0.0355	-
Jul 30, 2024	0.0355	0.0355	0.0355	0.0355	0.0355	-
Jul 29, 2024	0.0355	0.0355	0.0355	0.0355	0.0355	-
Jul 26, 2024	0.0355	0.0355	0.0355	0.0355	0.0355	-
Jul 25, 2024	0.0355	0.0355	0.0355	0.0355	0.0355	-
Jul 24, 2024	0.0355	0.0355	0.0355	0.0355	0.0355	-
Jul 23, 2024	0.0355	0.0355	0.0355	0.0355	0.0355	2,000
Jul 22, 2024	0.0364	0.0403	0.0364	0.0403	0.0403	15,000
Jul 19, 2024	0.0403	0.0403	0.0356	0.0356	0.0356	33,700
Jul 18, 2024	0.0365	0.0404	0.0365	0.0404	0.0404	35,500
Jul 17, 2024	0.0404	0.0404	0.0404	0.0404	0.0404	9,000
Jul 16, 2024	0.0431	0.0431	0.0431	0.0431	0.0431	-
Jul 15, 2024	0.0431	0.0431	0.0431	0.0431	0.0431	-
Jul 12, 2024	0.0431	0.0431	0.0431	0.0431	0.0431	-
Jul 11, 2024	0.0431	0.0431	0.0431	0.0431	0.0431	-
Jul 10, 2024	0.0431	0.0431	0.0431	0.0431	0.0431	-
Jul 9, 2024	0.0431	0.0431	0.0431	0.0431	0.0431	-
Jul 8, 2024	0.0431	0.0431	0.0431	0.0431	0.0431	1,000
Jul 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	24,000
Jul 3, 2024	0.0376	0.0376	0.0376	0.0376	0.0376	10,000
Jul 2, 2024	0.0412	0.0412	0.0412	0.0412	0.0412	-
Jul 1, 2024	0.0412	0.0412	0.0412	0.0412	0.0412	-
Jun 28, 2024	0.0412	0.0412	0.0412	0.0412	0.0412	-
Jun 27, 2024	0.0412	0.0412	0.0412	0.0412	0.0412	-
Jun 26, 2024	0.0412	0.0412	0.0412	0.0412	0.0412	-
Jun 25, 2024	0.0412	0.0412	0.0412	0.0412	0.0412	-
Jun 24, 2024	0.0412	0.0412	0.0412	0.0412	0.0412	20,000
Jun 21, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Jun 20, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	20,000
Jun 18, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	5,000
Jun 17, 2024	0.0355	0.0355	0.0355	0.0355	0.0355	-
Jun 14, 2024	0.0355	0.0355	0.0355	0.0355	0.0355	-
Jun 13, 2024	0.0355	0.0355	0.0355	0.0355	0.0355	-
Jun 12, 2024	0.0355	0.0355	0.0355	0.0355	0.0355	-
Jun 11, 2024	0.0355	0.0355	0.0355	0.0355	0.0355	10,000
Jun 10, 2024	0.0355	0.0355	0.0323	0.0323	0.0323	20,000
Jun 7, 2024	0.0499	0.0499	0.0499	0.0499	0.0499	-
Jun 6, 2024	0.0499	0.0499	0.0499	0.0499	0.0499	-
Jun 5, 2024	0.0499	0.0499	0.0499	0.0499	0.0499	-
Jun 4, 2024	0.0499	0.0499	0.0499	0.0499	0.0499	-
Jun 3, 2024	0.0499	0.0499	0.0499	0.0499	0.0499	-
May 31, 2024	0.0499	0.0499	0.0499	0.0499	0.0499	-
May 30, 2024	0.0499	0.0499	0.0499	0.0499	0.0499	-
May 29, 2024	0.0499	0.0499	0.0499	0.0499	0.0499	-
May 28, 2024	0.0499	0.0499	0.0499	0.0499	0.0499	-
May 24, 2024	0.0499	0.0499	0.0499	0.0499	0.0499	-
May 23, 2024	0.0499	0.0499	0.0499	0.0499	0.0499	-
May 22, 2024	0.0499	0.0499	0.0499	0.0499	0.0499	-
May 21, 2024	0.0499	0.0499	0.0499	0.0499	0.0499	-
May 20, 2024	0.0499	0.0499	0.0499	0.0499	0.0499	-
May 17, 2024	0.0499	0.0499	0.0499	0.0499	0.0499	-
May 16, 2024	0.0499	0.0499	0.0499	0.0499	0.0499	-
May 15, 2024	0.0499	0.0499	0.0499	0.0499	0.0499	-
May 14, 2024	0.0499	0.0499	0.0499	0.0499	0.0499	-
May 13, 2024	0.0499	0.0499	0.0499	0.0499	0.0499	-
May 10, 2024	0.0499	0.0499	0.0499	0.0499	0.0499	-
May 9, 2024	0.0499	0.0499	0.0499	0.0499	0.0499	-
May 8, 2024	0.0499	0.0499	0.0499	0.0499	0.0499	10,000

RANKF The Rank Group Plc

1.0700

0.00%

LTRCF The Lottery Corporation Limited

2.9100

0.00%

TPBTF Betmakers Technology Group Ltd

0.0627

0.00%

RVLCF Rivalry Corp.

0.0700

0.00%

TABCF Tabcorp Holdings Limited

0.4000

0.00%

LUKEF Real Luck Group Ltd.

0.0000

0.00%

VETIF VIP Entertainment Technologies Inc.

0.0300

0.00%

RNKA.F The Rank Group Plc

0.9250

+1.65%

B90.L B90 Holdings PLC

2.5000

-10.71%

EIHDF Evoke plc

0.8300

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

NorthStar Gaming Holdings Inc. (NSBBF)

Related Tickers