Northern Empire Resources (PSPGF) Exchange: OTCMKTS
Data as of April 25, 2024
$0.96 ($0.00) 0.00%
Northern Empire Resources - Daily Information
Click for more stock information on Northern Empire Resources.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $0.96 |
| Previous Close | $0.96 |
| High | $0.96 |
| Low | $0.96 |
| Adjusted Open | $0.96 |
| Previous Adjusted Close | $0.96 |
| Adjusted High | $0.96 |
| Adjusted Low | $0.96 |
About Northern Empire Resources (PSPGF)
DELISTED - Northern Empire Resources
Invest in Northern Empire Resources (PSPGF)
Historical Stock Data for Northern Empire Resources (PSPGF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-10-03 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 0 |
| 2018-10-02 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 0 |
| 2018-10-01 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 0 |
| 2018-09-28 | $0.96 | $0.98 | $0.96 | $0.96 | $0.96 | 2,661 |
| 2018-09-27 | $1.00 | $1.00 | $0.92 | $0.93 | $0.93 | 3,500 |
| 2018-09-26 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 406 |
| 2018-09-25 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 17,255 |
| 2018-09-24 | $1.04 | $1.05 | $1.02 | $1.02 | $1.02 | 20,655 |
| 2018-09-21 | $1.03 | $1.04 | $1.01 | $1.03 | $1.03 | 58,907 |
| 2018-09-20 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 4,000 |
| 2018-09-19 | $1.02 | $1.04 | $1.02 | $1.03 | $1.03 | 27,655 |
| 2018-09-18 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 5,600 |
| 2018-09-17 | $1.02 | $1.03 | $1.01 | $1.01 | $1.01 | 21,200 |
| 2018-09-14 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 0 |
| 2018-09-13 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 0 |
| 2018-09-12 | $0.96 | $1.03 | $0.96 | $1.03 | $1.03 | 7,500 |
| 2018-09-11 | $0.97 | $0.98 | $0.97 | $0.98 | $0.98 | 2,800 |
| 2018-09-10 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 7,790 |
| 2018-09-07 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 200 |
| 2018-09-06 | $1.04 | $1.09 | $1.00 | $1.00 | $1.00 | 18,959 |
| 2018-09-05 | $1.00 | $1.02 | $1.00 | $1.00 | $1.00 | 14,895 |
| 2018-09-04 | $1.02 | $1.02 | $0.93 | $0.99 | $0.99 | 30,036 |
| 2018-08-31 | $0.99 | $1.03 | $0.99 | $1.03 | $1.03 | 7,919 |
| 2018-08-30 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 0 |
| 2018-08-29 | $1.02 | $1.04 | $1.02 | $1.04 | $1.04 | 15,800 |
| 2018-08-28 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 810 |
| 2018-08-27 | $1.02 | $1.06 | $1.02 | $1.06 | $1.06 | 3,050 |
| 2018-08-24 | $0.96 | $1.04 | $0.96 | $1.04 | $1.04 | 5,825 |
| 2018-08-23 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 400 |
| 2018-08-22 | $0.98 | $1.01 | $0.98 | $1.01 | $1.01 | 5,110 |
| 2018-08-21 | $0.99 | $1.01 | $0.99 | $1.01 | $1.01 | 5,100 |
| 2018-08-20 | $1.00 | $1.02 | $1.00 | $1.00 | $1.00 | 38,500 |
| 2018-08-17 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 600 |
| 2018-08-16 | $1.02 | $1.03 | $1.01 | $1.01 | $1.01 | 1,910 |
| 2018-08-15 | $1.05 | $1.05 | $0.99 | $1.00 | $1.00 | 10,660 |
| 2018-08-14 | $1.10 | $1.10 | $1.07 | $1.07 | $1.07 | 2,700 |
| 2018-08-13 | $1.13 | $1.13 | $1.08 | $1.08 | $1.08 | 21,990 |
| 2018-08-10 | $1.16 | $1.16 | $1.14 | $1.15 | $1.15 | 28,935 |
| 2018-08-09 | $1.13 | $1.18 | $1.13 | $1.18 | $1.18 | 87,519 |
| 2018-08-08 | $1.14 | $1.15 | $1.12 | $1.13 | $1.13 | 157,541 |
| 2018-08-07 | $1.17 | $1.17 | $1.13 | $1.14 | $1.14 | 109,695 |
| 2018-08-06 | $1.14 | $1.14 | $1.11 | $1.11 | $1.11 | 39,975 |
| 2018-08-03 | $1.17 | $1.21 | $1.15 | $1.17 | $1.17 | 191,602 |
| 2018-08-02 | $1.20 | $1.21 | $1.15 | $1.17 | $1.17 | 624,945 |
| 2018-08-01 | $1.09 | $1.09 | $1.04 | $1.04 | $1.04 | 12,523 |
| 2018-07-31 | $1.02 | $1.07 | $1.02 | $1.07 | $1.07 | 7,845 |
| 2018-07-30 | $1.00 | $1.03 | $0.98 | $1.02 | $1.02 | 23,200 |
| 2018-07-27 | $1.09 | $1.09 | $1.04 | $1.04 | $1.04 | 14,070 |
| 2018-07-26 | $1.12 | $1.12 | $1.09 | $1.09 | $1.09 | 21,952 |
| 2018-07-25 | $1.02 | $1.12 | $1.00 | $1.10 | $1.10 | 75,062 |
| 2018-07-24 | $0.94 | $1.01 | $0.94 | $1.01 | $1.01 | 109,986 |
| 2018-07-23 | $0.98 | $0.98 | $0.95 | $0.96 | $0.96 | 13,261 |
| 2018-07-20 | $0.98 | $0.99 | $0.97 | $0.97 | $0.97 | 4,355 |
| 2018-07-19 | $0.97 | $0.99 | $0.97 | $0.98 | $0.98 | 9,061 |
| 2018-07-18 | $0.93 | $0.96 | $0.93 | $0.96 | $0.96 | 1,366 |
| 2018-07-17 | $0.96 | $0.96 | $0.92 | $0.92 | $0.92 | 1,860 |
| 2018-07-16 | $0.92 | $0.94 | $0.89 | $0.93 | $0.93 | 12,250 |
| 2018-07-13 | $0.92 | $0.94 | $0.90 | $0.92 | $0.92 | 11,092 |
| 2018-07-12 | $0.88 | $0.93 | $0.88 | $0.91 | $0.91 | 8,600 |
| 2018-07-11 | $0.92 | $0.93 | $0.89 | $0.89 | $0.89 | 16,066 |
| 2018-07-10 | $0.92 | $0.93 | $0.89 | $0.91 | $0.91 | 18,532 |
| 2018-07-09 | $0.96 | $0.97 | $0.92 | $0.94 | $0.94 | 30,950 |
| 2018-07-06 | $0.98 | $0.99 | $0.93 | $0.96 | $0.96 | 62,050 |
| 2018-07-05 | $0.96 | $1.00 | $0.96 | $0.97 | $0.97 | 14,882 |
| 2018-07-03 | $0.93 | $0.97 | $0.93 | $0.94 | $0.94 | 19,700 |
| 2018-07-02 | $0.90 | $0.94 | $0.87 | $0.91 | $0.91 | 11,860 |
| 2018-06-29 | $0.92 | $0.92 | $0.90 | $0.90 | $0.90 | 3,062 |
| 2018-06-28 | $0.90 | $0.92 | $0.88 | $0.90 | $0.90 | 14,381 |
| 2018-06-27 | $0.89 | $0.89 | $0.86 | $0.88 | $0.88 | 117,539 |
| 2018-06-26 | $0.78 | $0.89 | $0.78 | $0.88 | $0.88 | 10,518 |
| 2018-06-25 | $0.78 | $0.80 | $0.76 | $0.80 | $0.80 | 36,015 |
| 2018-06-22 | $0.79 | $0.79 | $0.76 | $0.76 | $0.76 | 30,980 |
| 2018-06-21 | $0.73 | $0.76 | $0.73 | $0.75 | $0.75 | 37,464 |
| 2018-06-20 | $0.80 | $0.80 | $0.70 | $0.75 | $0.75 | 83,378 |
| 2018-06-19 | $0.80 | $0.81 | $0.79 | $0.81 | $0.81 | 15,176 |
| 2018-06-18 | $0.84 | $0.85 | $0.80 | $0.81 | $0.81 | 34,901 |
| 2018-06-15 | $0.89 | $0.89 | $0.84 | $0.84 | $0.84 | 20,050 |
| 2018-06-14 | $0.93 | $0.93 | $0.88 | $0.89 | $0.89 | 27,815 |
| 2018-06-13 | $0.89 | $0.92 | $0.89 | $0.92 | $0.92 | 15,210 |
| 2018-06-12 | $0.91 | $0.91 | $0.89 | $0.90 | $0.90 | 12,170 |
| 2018-06-11 | $0.91 | $0.92 | $0.91 | $0.92 | $0.92 | 7,050 |
| 2018-06-08 | $0.90 | $0.94 | $0.90 | $0.94 | $0.94 | 9,050 |
| 2018-06-07 | $0.89 | $0.91 | $0.89 | $0.91 | $0.91 | 8,650 |
| 2018-06-06 | $0.91 | $0.93 | $0.90 | $0.91 | $0.91 | 21,563 |
| 2018-06-05 | $0.90 | $0.91 | $0.88 | $0.91 | $0.91 | 6,434 |
| 2018-06-04 | $0.92 | $0.92 | $0.87 | $0.89 | $0.89 | 23,953 |
| 2018-06-01 | $0.91 | $0.92 | $0.89 | $0.91 | $0.91 | 16,658 |
| 2018-05-31 | $0.92 | $0.92 | $0.86 | $0.89 | $0.89 | 17,474 |
| 2018-05-30 | $0.89 | $0.93 | $0.89 | $0.93 | $0.93 | 10,196 |
| 2018-05-29 | $0.92 | $0.93 | $0.88 | $0.91 | $0.91 | 22,700 |
| 2018-05-25 | $0.96 | $0.96 | $0.91 | $0.93 | $0.93 | 16,500 |
| 2018-05-24 | $0.93 | $0.96 | $0.93 | $0.93 | $0.93 | 49,365 |
| 2018-05-23 | $0.93 | $0.96 | $0.93 | $0.96 | $0.96 | 1,500 |
| 2018-05-22 | $0.91 | $0.93 | $0.91 | $0.93 | $0.93 | 37,670 |
| 2018-05-21 | $0.97 | $0.97 | $0.85 | $0.87 | $0.87 | 24,678 |
| 2018-05-18 | $0.90 | $0.93 | $0.87 | $0.93 | $0.93 | 95,405 |
| 2018-05-17 | $0.95 | $0.95 | $0.90 | $0.92 | $0.92 | 112,367 |
| 2018-05-16 | $1.00 | $1.03 | $0.93 | $0.93 | $0.93 | 128,599 |
| 2018-05-15 | $1.07 | $1.07 | $1.00 | $1.01 | $1.01 | 41,815 |
| 2018-05-14 | $1.09 | $1.10 | $1.06 | $1.08 | $1.08 | 13,060 |
| 2018-05-11 | $1.08 | $1.11 | $1.08 | $1.09 | $1.09 | 20,835 |
| 2018-05-10 | $1.15 | $1.17 | $1.09 | $1.09 | $1.09 | 30,353 |
| 2018-05-09 | $1.19 | $1.19 | $1.16 | $1.16 | $1.16 | 14,783 |
| 2018-05-08 | $1.11 | $1.14 | $1.07 | $1.14 | $1.14 | 3,955 |
| 2018-05-07 | $1.13 | $1.17 | $1.06 | $1.10 | $1.10 | 25,065 |
| 2018-05-04 | $1.07 | $1.13 | $1.04 | $1.13 | $1.13 | 27,547 |
| 2018-05-03 | $1.02 | $1.08 | $1.02 | $1.06 | $1.06 | 24,432 |
| 2018-05-02 | $1.15 | $1.15 | $1.02 | $1.04 | $1.04 | 40,110 |
| 2018-05-01 | $1.10 | $1.13 | $1.10 | $1.11 | $1.11 | 8,673 |
| 2018-04-30 | $1.14 | $1.15 | $1.10 | $1.11 | $1.11 | 31,624 |
| 2018-04-27 | $1.15 | $1.16 | $1.11 | $1.15 | $1.15 | 31,315 |
| 2018-04-26 | $1.13 | $1.17 | $1.11 | $1.14 | $1.14 | 62,180 |
| 2018-04-25 | $1.17 | $1.18 | $1.13 | $1.13 | $1.13 | 24,565 |
| 2018-04-24 | $1.21 | $1.22 | $1.18 | $1.18 | $1.18 | 7,525 |
| 2018-04-23 | $1.16 | $1.21 | $1.15 | $1.17 | $1.17 | 50,200 |
| 2018-04-20 | $1.17 | $1.21 | $1.16 | $1.21 | $1.21 | 23,687 |
| 2018-04-19 | $1.21 | $1.23 | $1.17 | $1.22 | $1.22 | 59,153 |
| 2018-04-18 | $1.20 | $1.25 | $1.20 | $1.23 | $1.23 | 49,934 |
| 2018-04-17 | $1.21 | $1.23 | $1.19 | $1.20 | $1.20 | 53,032 |
| 2018-04-16 | $1.25 | $1.28 | $1.20 | $1.20 | $1.20 | 103,430 |
| 2018-04-13 | $1.26 | $1.27 | $1.22 | $1.24 | $1.24 | 309,396 |
| 2018-04-12 | $1.21 | $1.21 | $1.16 | $1.17 | $1.17 | 33,722 |
| 2018-04-11 | $1.28 | $1.29 | $1.15 | $1.25 | $1.25 | 94,690 |
| 2018-04-10 | $1.22 | $1.29 | $1.21 | $1.29 | $1.29 | 56,784 |
| 2018-04-09 | $1.15 | $1.20 | $1.12 | $1.20 | $1.20 | 116,513 |
| 2018-04-06 | $1.07 | $1.15 | $1.07 | $1.13 | $1.13 | 6,000 |
| 2018-04-05 | $1.09 | $1.10 | $1.04 | $1.09 | $1.09 | 15,366 |
| 2018-04-04 | $1.07 | $1.09 | $1.06 | $1.09 | $1.09 | 19,900 |
| 2018-04-03 | $1.05 | $1.08 | $1.05 | $1.08 | $1.08 | 16,300 |
| 2018-04-02 | $1.06 | $1.07 | $1.01 | $1.04 | $1.04 | 9,237 |
| 2018-03-29 | $1.00 | $1.04 | $0.97 | $1.02 | $1.02 | 20,350 |
| 2018-03-28 | $1.01 | $1.04 | $0.99 | $1.03 | $1.03 | 7,525 |
| 2018-03-27 | $1.04 | $1.06 | $0.98 | $1.00 | $1.00 | 16,800 |
| 2018-03-26 | $1.03 | $1.05 | $1.02 | $1.02 | $1.02 | 50,470 |
| 2018-03-23 | $1.05 | $1.09 | $1.02 | $1.02 | $1.02 | 67,106 |
| 2018-03-22 | $1.02 | $1.02 | $0.97 | $1.00 | $1.00 | 15,320 |
| 2018-03-21 | $0.94 | $0.98 | $0.94 | $0.98 | $0.98 | 9,840 |
| 2018-03-20 | $0.95 | $0.98 | $0.95 | $0.95 | $0.95 | 16,300 |
| 2018-03-19 | $0.95 | $0.98 | $0.95 | $0.97 | $0.97 | 3,400 |
| 2018-03-16 | $0.91 | $0.93 | $0.91 | $0.93 | $0.93 | 2,550 |
| 2018-03-15 | $0.95 | $0.95 | $0.92 | $0.92 | $0.92 | 2,850 |
| 2018-03-14 | $0.90 | $0.96 | $0.90 | $0.96 | $0.96 | 14,250 |
| 2018-03-13 | $0.97 | $0.97 | $0.89 | $0.91 | $0.91 | 36,712 |
| 2018-03-12 | $0.95 | $0.96 | $0.92 | $0.95 | $0.95 | 23,961 |
| 2018-03-09 | $0.97 | $0.99 | $0.95 | $0.95 | $0.95 | 14,400 |
| 2018-03-08 | $0.99 | $0.99 | $0.97 | $0.97 | $0.97 | 3,418 |
| 2018-03-07 | $1.01 | $1.03 | $1.00 | $1.02 | $1.02 | 22,112 |
| 2018-03-06 | $1.07 | $1.08 | $1.03 | $1.03 | $1.03 | 6,447 |
| 2018-03-05 | $1.08 | $1.12 | $1.07 | $1.08 | $1.08 | 8,328 |
| 2018-03-02 | $1.03 | $1.11 | $1.00 | $1.10 | $1.10 | 27,943 |
| 2018-03-01 | $0.99 | $1.02 | $0.98 | $1.01 | $1.01 | 7,900 |
| 2018-02-28 | $1.06 | $1.06 | $1.04 | $1.05 | $1.05 | 10,750 |
| 2018-02-27 | $1.10 | $1.10 | $1.00 | $1.10 | $1.10 | 22,300 |
| 2018-02-26 | $1.05 | $1.10 | $1.03 | $1.09 | $1.09 | 23,300 |
| 2018-02-23 | $1.00 | $1.02 | $0.99 | $1.01 | $1.01 | 25,300 |
| 2018-02-22 | $1.07 | $1.08 | $1.01 | $1.04 | $1.04 | 26,271 |
| 2018-02-21 | $1.09 | $1.09 | $1.05 | $1.07 | $1.07 | 4,600 |
| 2018-02-20 | $1.14 | $1.14 | $1.06 | $1.06 | $1.06 | 27,183 |
| 2018-02-16 | $1.09 | $1.12 | $1.07 | $1.11 | $1.11 | 42,236 |
| 2018-02-15 | $1.07 | $1.09 | $1.05 | $1.09 | $1.09 | 91,808 |
| 2018-02-14 | $0.99 | $1.10 | $0.99 | $1.07 | $1.07 | 26,166 |
| 2018-02-13 | $1.02 | $1.02 | $0.98 | $0.99 | $0.99 | 14,650 |
| 2018-02-12 | $1.03 | $1.05 | $0.97 | $1.01 | $1.01 | 46,145 |
| 2018-02-09 | $1.04 | $1.05 | $0.98 | $0.98 | $0.98 | 84,178 |
| 2018-02-08 | $0.92 | $1.03 | $0.92 | $1.01 | $1.01 | 145,387 |
| 2018-02-07 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 1,000 |
| 2018-02-06 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 1,049 |
| 2018-02-05 | $0.93 | $0.93 | $0.90 | $0.90 | $0.90 | 33,013 |
| 2018-02-02 | $0.95 | $0.96 | $0.93 | $0.94 | $0.94 | 18,112 |
| 2018-02-01 | $1.00 | $1.03 | $0.95 | $0.95 | $0.95 | 26,571 |
| 2018-01-31 | $0.95 | $1.02 | $0.95 | $1.02 | $1.02 | 7,370 |
| 2018-01-30 | $0.97 | $0.99 | $0.93 | $0.93 | $0.93 | 46,963 |
| 2018-01-29 | $1.01 | $1.01 | $0.97 | $1.00 | $1.00 | 10,000 |
| 2018-01-26 | $1.04 | $1.04 | $1.00 | $1.02 | $1.02 | 14,747 |
| 2018-01-25 | $1.09 | $1.12 | $1.04 | $1.04 | $1.04 | 19,024 |
| 2018-01-24 | $1.09 | $1.11 | $1.06 | $1.06 | $1.06 | 20,486 |
| 2018-01-23 | $1.10 | $1.10 | $1.07 | $1.07 | $1.07 | 8,400 |
| 2018-01-22 | $1.03 | $1.09 | $1.01 | $1.07 | $1.07 | 67,146 |
| 2018-01-19 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 23,520 |
| 2018-01-18 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 800 |
| 2018-01-17 | $0.96 | $0.97 | $0.96 | $0.97 | $0.97 | 4,543 |
| 2018-01-16 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2018-01-12 | $0.88 | $0.91 | $0.88 | $0.90 | $0.90 | 10,800 |
| 2018-01-11 | $0.90 | $0.90 | $0.88 | $0.88 | $0.88 | 7,550 |
| 2018-01-10 | $0.88 | $0.88 | $0.84 | $0.88 | $0.88 | 10,710 |
| 2018-01-09 | $0.80 | $0.88 | $0.78 | $0.88 | $0.88 | 40,400 |
| 2018-01-08 | $0.87 | $0.87 | $0.83 | $0.83 | $0.83 | 28,100 |
| 2018-01-05 | $0.78 | $0.78 | $0.76 | $0.76 | $0.76 | 3,315 |
| 2018-01-04 | $0.75 | $0.76 | $0.75 | $0.76 | $0.76 | 5,500 |
| 2018-01-03 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 300 |
| 2018-01-02 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 5,066 |
| 2017-12-29 | $0.74 | $0.75 | $0.74 | $0.75 | $0.75 | 15,000 |
| 2017-12-28 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 0 |
| 2017-12-27 | $0.72 | $0.72 | $0.71 | $0.71 | $0.71 | 9,000 |
| 2017-12-26 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 20 |
| 2017-12-22 | $0.70 | $0.70 | $0.69 | $0.69 | $0.69 | 24,500 |
| 2017-12-21 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 13,300 |
| 2017-12-20 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 0 |
| 2017-12-19 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 0 |
| 2017-12-18 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 0 |
| 2017-12-15 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 0 |
| 2017-12-14 | $0.72 | $0.73 | $0.72 | $0.73 | $0.73 | 15,000 |
| 2017-12-13 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 1,000 |
| 2017-12-12 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 0 |
| 2017-12-11 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 1,400 |
| 2017-12-08 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 4,000 |
| 2017-12-07 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 0 |
| 2017-12-06 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 166 |
| 2017-12-05 | $0.72 | $0.72 | $0.71 | $0.71 | $0.71 | 2,861 |
| 2017-12-04 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 0 |
| 2017-12-01 | $0.73 | $0.73 | $0.71 | $0.71 | $0.71 | 21,000 |
| 2017-11-29 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 510 |
| 2017-11-28 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 0 |
| 2017-11-27 | $0.78 | $0.78 | $0.76 | $0.78 | $0.78 | 8,166 |
| 2017-11-24 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 6,000 |
| 2017-11-22 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 1,000 |
| 2017-11-21 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 0 |
| 2017-11-20 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 0 |
| 2017-11-17 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 1,000 |
| 2017-11-15 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2017-11-14 | $0.72 | $0.72 | $0.70 | $0.70 | $0.70 | 3,484 |
| 2017-11-13 | $0.77 | $0.77 | $0.73 | $0.73 | $0.73 | 2,750 |
| 2017-11-10 | $0.74 | $0.75 | $0.74 | $0.75 | $0.75 | 2,500 |
| 2017-11-09 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 0 |
| 2017-11-08 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 0 |
| 2017-11-07 | $0.75 | $0.75 | $0.71 | $0.72 | $0.72 | 17,300 |
| 2017-11-06 | $0.75 | $0.76 | $0.75 | $0.76 | $0.76 | 6,000 |
| 2017-11-03 | $0.75 | $0.77 | $0.75 | $0.77 | $0.77 | 750 |
| 2017-11-02 | $0.78 | $0.78 | $0.73 | $0.73 | $0.73 | 11,500 |
| 2017-11-01 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 0 |
| 2017-10-31 | $0.73 | $0.74 | $0.73 | $0.74 | $0.74 | 5,000 |
| 2017-10-30 | $0.73 | $0.73 | $0.71 | $0.73 | $0.73 | 8,631 |
| 2017-10-27 | $0.71 | $0.71 | $0.70 | $0.70 | $0.70 | 8,900 |
| 2017-10-26 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 2,000 |
| 2017-10-25 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 0 |
| 2017-10-24 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 0 |
| 2017-10-23 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 3,000 |
| 2017-10-20 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 5,000 |
| 2017-10-19 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 5,000 |
| 2017-10-18 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 5,000 |
| 2017-10-17 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 0 |
| 2017-10-16 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 0 |
| 2017-10-13 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 500 |
| 2017-10-12 | $0.76 | $0.78 | $0.76 | $0.78 | $0.78 | 6,416 |
| 2017-10-11 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 2,182 |
| 2017-10-10 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2017-10-09 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2017-10-06 | $0.63 | $0.63 | $0.62 | $0.62 | $0.62 | 2,500 |
| 2017-10-05 | $0.62 | $0.64 | $0.62 | $0.63 | $0.63 | 28,167 |
| 2017-10-04 | $0.64 | $0.65 | $0.63 | $0.63 | $0.63 | 30,500 |
| 2017-10-03 | $0.64 | $0.64 | $0.63 | $0.63 | $0.63 | 9,050 |
| 2017-10-02 | $0.65 | $0.66 | $0.64 | $0.65 | $0.65 | 53,400 |
| 2017-09-29 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 1,500 |
| 2017-09-28 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 0 |
| 2017-09-27 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 0 |
| 2017-09-26 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 2,769 |
| 2017-09-25 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 2,000 |
| 2017-09-22 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 0 |
| 2017-09-21 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 19,500 |
| 2017-09-20 | $0.67 | $0.67 | $0.64 | $0.64 | $0.64 | 4,700 |
| 2017-09-19 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 20,010 |
| 2017-09-18 | $0.74 | $0.74 | $0.69 | $0.69 | $0.69 | 8,882 |
| 2017-09-15 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 0 |
| 2017-09-14 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 0 |
| 2017-09-13 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 0 |
| 2017-09-12 | $0.67 | $0.70 | $0.67 | $0.69 | $0.69 | 23,500 |
| 2017-09-11 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 0 |
| 2017-09-08 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 0 |
| 2017-09-07 | $0.64 | $0.66 | $0.64 | $0.66 | $0.66 | 11,500 |
| 2017-09-06 | $0.59 | $0.65 | $0.59 | $0.65 | $0.65 | 20,500 |
| 2017-09-05 | $0.61 | $0.61 | $0.60 | $0.60 | $0.60 | 10,333 |
| 2017-09-01 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 0 |
| 2017-08-31 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 0 |
| 2017-08-30 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 0 |
| 2017-08-29 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 0 |
| 2017-08-28 | $0.56 | $0.59 | $0.56 | $0.57 | $0.57 | 47,000 |
| 2017-08-25 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 3,000 |
| 2017-08-24 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 83 |
| 2017-08-23 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 10,500 |
| 2017-08-22 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 0 |
| 2017-08-21 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 33 |
| 2017-08-18 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 0 |
| 2017-08-17 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 0 |
| 2017-08-16 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 2 |
| 2017-08-15 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 0 |
| 2017-08-14 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 0 |
| 2017-08-11 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 14,000 |
| 2017-08-10 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2017-08-09 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2017-08-08 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2017-08-07 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2017-08-04 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 48,000 |
| 2017-08-03 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 0 |
| 2017-08-02 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 0 |
| 2017-08-01 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 0 |
| 2017-07-31 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 0 |
| 2017-07-28 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 0 |
| 2017-07-27 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 1,785 |
| 2017-07-26 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 0 |
| 2017-07-25 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 0 |
| 2017-07-24 | $0.54 | $0.54 | $0.53 | $0.53 | $0.53 | 3,334 |
| 2017-07-21 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2017-07-20 | $0.51 | $0.52 | $0.47 | $0.52 | $0.52 | 8,354 |
| 2017-07-19 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 2,500 |
| 2017-07-18 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 0 |
| 2017-07-17 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 0 |
| 2017-07-14 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 0 |
| 2017-07-13 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 30 |
| 2017-07-12 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 0 |
| 2017-07-11 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 0 |
| 2017-07-10 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 700 |
| 2017-07-07 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 0 |
| 2017-07-06 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 0 |
| 2017-07-05 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 0 |
| 2017-06-30 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 0 |
| 2017-06-29 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 0 |
| 2017-06-28 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 0 |
| 2017-06-27 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 0 |
| 2017-06-26 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 397 |
| 2017-06-23 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 2,000 |
| 2017-06-22 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 0 |
| 2017-06-21 | $0.57 | $0.58 | $0.57 | $0.58 | $0.58 | 1,603 |
| 2017-06-20 | $0.60 | $0.60 | $0.58 | $0.58 | $0.58 | 2,500 |
| 2017-06-19 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 4,500 |
Northern Empire Resources (PSPGF) News Headlines
Recent Northern Empire Resources (PSPGF) News
Similar Companies to Northern Empire Resources (PSPGF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |