Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northern Dynasty Minerals (NY: NAK )

0.3000 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 1, 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 (%)
Dec 31, 2015 0.2900 0.3060 0.3060 0.3060 85,100 +0.02(+5.44%)
Dec 30, 2015 0.2950 0.2995 0.2850 0.2902 123,407 -0.01(-3.59%)
Dec 29, 2015 0.2855 0.3010 0.2855 0.3010 81,367 +0.02(+7.31%)
Dec 28, 2015 0.2810 0.2969 0.2800 0.2805 135,463 -0.01(-3.91%)
Dec 24, 2015 0.3000 0.2919 0.2919 0.2919 41,300 +0.00(+1.32%)
Dec 23, 2015 0.2870 0.2926 0.2800 0.2881 132,439 +0.00(+0.38%)
Dec 22, 2015 0.2870 0.2975 0.2870 0.2870 77,489 +0.00(+0.00%)
Dec 21, 2015 0.2870 0.2998 0.2870 0.2870 82,178 +0.00(+0.00%)
Dec 18, 2015 0.2800 0.2903 0.2800 0.2870 45,789 +0.01(+2.43%)
Dec 17, 2015 0.2880 0.2999 0.2802 0.2802 77,195 -0.02(-6.60%)
Dec 16, 2015 0.2990 0.3025 0.2808 0.3000 277,381 +0.01(+5.01%)
Dec 15, 2015 0.2800 0.3025 0.2800 0.2857 60,988 +0.00(+0.25%)
Dec 14, 2015 0.2900 0.3022 0.2800 0.2850 254,038 -0.01(-1.72%)
Dec 11, 2015 0.2900 0.3036 0.2900 0.2900 59,168 -0.00(-1.13%)
Dec 10, 2015 0.3000 0.3102 0.2838 0.2933 60,029 -0.01(-2.27%)
Dec 09, 2015 0.3000 0.3117 0.2852 0.3001 108,329 +0.00(+0.03%)
Dec 08, 2015 0.2925 0.3012 0.2925 0.3000 52,951 +0.00(+0.00%)
Dec 07, 2015 0.3210 0.3210 0.2925 0.3000 90,530 -0.02(-5.03%)
Dec 04, 2015 0.3050 0.3166 0.3046 0.3159 92,088 +0.02(+5.30%)
Dec 03, 2015 0.3050 0.3050 0.3000 0.3000 32,888 -0.00(-1.61%)
Dec 02, 2015 0.2930 0.3130 0.2930 0.3049 33,824 +0.01(+4.06%)
Dec 01, 2015 0.3105 0.3105 0.2930 0.2930 60,138 -0.02(-6.98%)
Nov 30, 2015 0.3062 0.3174 0.3000 0.3150 166,667 +0.01(+3.11%)
Nov 27, 2015 0.3068 0.3080 0.2937 0.3055 114,313 -0.00(-0.59%)
Nov 25, 2015 0.3000 0.3073 0.3073 0.3073 14,300 +0.01(+2.40%)
Nov 24, 2015 0.3070 0.3100 0.2905 0.3001 88,216 +0.00(+0.60%)
Nov 23, 2015 0.3100 0.3100 0.2800 0.2983 174,571 +0.01(+2.86%)
Nov 20, 2015 0.3188 0.3188 0.2900 0.2900 162,216 -0.02(-6.45%)
Nov 19, 2015 0.3000 0.3300 0.3000 0.3100 145,600 +0.01(+3.33%)
Nov 18, 2015 0.3200 0.3298 0.2937 0.3000 118,226 +0.00(+0.00%)
Nov 17, 2015 0.3372 0.3372 0.3000 0.3000 282,829 -0.01(-3.26%)
Nov 16, 2015 0.3410 0.3510 0.3100 0.3101 182,113 -0.02(-6.62%)
Nov 13, 2015 0.3500 0.3500 0.3250 0.3321 83,143 -0.00(-0.27%)
Nov 12, 2015 0.3430 0.3561 0.3330 0.3330 121,479 -0.01(-2.69%)
Nov 11, 2015 0.3567 0.3652 0.3404 0.3422 63,365 -0.01(-2.23%)
Nov 10, 2015 0.3590 0.3796 0.3500 0.3500 301,873 +0.00(+0.00%)
Nov 09, 2015 0.3700 0.3724 0.3500 0.3500 87,482 -0.02(-4.89%)
Nov 06, 2015 0.3900 0.3976 0.3600 0.3680 147,726 -0.01(-2.39%)
Nov 05, 2015 0.3960 0.4051 0.3770 0.3770 145,586 -0.02(-4.56%)
Nov 04, 2015 0.4270 0.4366 0.3950 0.3950 32,696 -0.01(-3.66%)
Nov 03, 2015 0.4215 0.4255 0.4055 0.4100 118,706 -0.02(-4.65%)
Nov 02, 2015 0.4410 0.4444 0.3979 0.4300 167,567 -0.01(-2.27%)
Oct 30, 2015 0.4350 0.4400 0.4180 0.4400 40,727 +0.02(+3.53%)
Oct 29, 2015 0.4299 0.4400 0.4100 0.4250 73,827 -0.01(-3.19%)
Oct 28, 2015 0.4100 0.4439 0.4100 0.4390 63,878 +0.01(+3.17%)
Oct 27, 2015 0.4200 0.4255 0.4100 0.4255 133,481 +0.00(+0.90%)
Oct 26, 2015 0.4100 0.4217 0.3763 0.4217 228,728 +0.01(+2.85%)
Oct 23, 2015 0.3500 0.4100 0.3401 0.4100 57,981 +0.07(+20.48%)
Oct 22, 2015 0.3500 0.3643 0.3403 0.3403 47,729 +0.00(+0.00%)
Oct 21, 2015 0.3600 0.3600 0.3400 0.3403 37,237 -0.02(-5.47%)
Oct 20, 2015 0.3779 0.3842 0.3600 0.3600 181,155 +0.00(+0.81%)
Oct 19, 2015 0.3688 0.3737 0.3571 0.3571 114,803 -0.01(-1.68%)
Oct 16, 2015 0.4072 0.4072 0.3611 0.3632 148,536 -0.05(-11.13%)
Oct 15, 2015 0.4020 0.4282 0.3845 0.4087 118,287 +0.02(+6.13%)
Oct 14, 2015 0.4000 0.4275 0.3851 0.3851 55,882 -0.00(-1.05%)
Oct 13, 2015 0.4151 0.4275 0.3812 0.3892 144,608 -0.01(-1.47%)
Oct 12, 2015 0.4300 0.4324 0.3233 0.3950 144,438 -0.03(-7.97%)
Oct 09, 2015 0.4300 0.4400 0.4201 0.4292 103,778 +0.01(+2.19%)
Oct 08, 2015 0.4077 0.4277 0.4000 0.4200 170,418 +0.00(+0.91%)
Oct 07, 2015 0.3890 0.4200 0.3890 0.4162 45,255 +0.05(+13.10%)
Oct 06, 2015 0.3200 0.3700 0.3200 0.3680 113,536 +0.04(+12.88%)
Oct 05, 2015 0.3200 0.3300 0.3200 0.3260 18,945 +0.00(+0.31%)
Oct 02, 2015 0.3100 0.3287 0.3100 0.3250 44,338 +0.01(+4.54%)
Oct 01, 2015 0.3110 0.3210 0.3000 0.3109 80,049 +0.00(+0.29%)
Sep 30, 2015 0.3400 0.3600 0.3000 0.3100 361,846 -0.02(-7.10%)
Sep 29, 2015 0.3580 0.3877 0.3278 0.3337 135,512 -0.02(-5.92%)
Sep 28, 2015 0.3670 0.3670 0.3479 0.3547 50,332 -0.00(-0.81%)
Sep 25, 2015 0.3900 0.3900 0.3575 0.3576 80,894 -0.01(-2.03%)
Sep 24, 2015 0.3801 0.3901 0.3601 0.3650 35,203 -0.02(-4.38%)
Sep 23, 2015 0.3900 0.4100 0.3817 0.3817 86,737 +0.00(+0.00%)
Sep 22, 2015 0.3796 0.3994 0.3760 0.3817 134,372 -0.01(-2.20%)
Sep 21, 2015 0.3950 0.4040 0.3900 0.3903 28,631 -0.00(-1.19%)
Sep 18, 2015 0.3950 0.4375 0.3950 0.3950 80,962 +0.00(+0.33%)
Sep 17, 2015 0.4050 0.4050 0.3937 0.3937 14,783 -0.01(-2.79%)
Sep 16, 2015 0.3918 0.4120 0.3918 0.4050 48,363 -0.00(-1.10%)
Sep 15, 2015 0.4123 0.4300 0.3760 0.4095 161,875 -0.00(-0.68%)
Sep 14, 2015 0.4800 0.4800 0.4000 0.4123 115,899 -0.01(-3.37%)
Sep 11, 2015 0.4198 0.4267 0.3900 0.4267 75,646 +0.01(+1.64%)
Sep 10, 2015 0.4100 0.4209 0.3905 0.4198 56,644 +0.01(+2.39%)
Sep 09, 2015 0.4100 0.4100 0.3900 0.4100 109,560 +0.01(+2.89%)
Sep 08, 2015 0.3900 0.4050 0.3780 0.3985 33,426 +0.00(+0.05%)
Sep 04, 2015 0.3900 0.3983 0.3983 0.3983 100,100 +0.01(+2.13%)
Sep 03, 2015 0.3725 0.4100 0.3701 0.3900 36,591 +0.01(+2.63%)
Sep 02, 2015 0.4300 0.4300 0.3650 0.3800 105,568 -0.02(-5.00%)
Sep 01, 2015 0.4288 0.4980 0.3970 0.4000 346,360 -0.10(-20.00%)
Aug 31, 2015 0.3340 0.4770 0.3200 0.5000 285,987 +0.15(+42.21%)
Aug 28, 2015 0.3300 0.3516 0.3229 0.3516 220,808 +0.03(+7.85%)
Aug 27, 2015 0.3086 0.3286 0.3000 0.3260 135,104 +0.03(+8.67%)
Aug 26, 2015 0.3000 0.3200 0.2900 0.3000 111,010 -0.01(-2.91%)
Aug 25, 2015 0.3000 0.3100 0.3000 0.3090 29,702 +0.01(+3.00%)
Aug 24, 2015 0.3200 0.3279 0.2900 0.3000 79,368 -0.01(-2.72%)
Aug 21, 2015 0.3300 0.3300 0.3012 0.3084 65,785 -0.02(-6.20%)
Aug 20, 2015 0.3022 0.3300 0.3021 0.3288 91,345 +0.02(+6.06%)
Aug 19, 2015 0.3232 0.3380 0.3037 0.3100 40,316 -0.01(-4.02%)
Aug 18, 2015 0.3065 0.3265 0.3065 0.3230 52,914 +0.01(+4.19%)
Aug 17, 2015 0.3220 0.3450 0.3100 0.3100 181,590 -0.00(-0.42%)
Aug 14, 2015 0.3100 0.3270 0.3026 0.3113 79,134 +0.01(+3.28%)
Aug 13, 2015 0.3287 0.3287 0.3010 0.3014 98,346 -0.02(-7.29%)
Aug 12, 2015 0.3200 0.3300 0.3010 0.3251 121,965 -0.02(-5.77%)
Aug 11, 2015 0.3500 0.3500 0.2902 0.3450 445,463 -0.01(-1.43%)
Aug 10, 2015 0.3320 0.3500 0.3100 0.3500 85,802 +0.02(+6.06%)
Aug 07, 2015 0.3050 0.3300 0.3050 0.3300 50,951 +0.02(+6.83%)
Aug 06, 2015 0.3100 0.3230 0.3050 0.3089 49,290 -0.00(-0.39%)
Aug 05, 2015 0.3440 0.3440 0.3100 0.3101 29,380 -0.03(-9.06%)
Aug 04, 2015 0.3180 0.3430 0.3180 0.3410 29,583 +0.02(+4.92%)
Aug 03, 2015 0.3290 0.3380 0.3100 0.3250 22,154 +0.01(+2.36%)
Jul 31, 2015 0.3300 0.3460 0.3060 0.3175 41,536 -0.02(-6.62%)
Jul 30, 2015 0.3300 0.3400 0.3250 0.3400 10,418 +0.01(+2.32%)
Jul 29, 2015 0.3020 0.3380 0.3000 0.3323 27,118 +0.04(+14.59%)
Jul 28, 2015 0.3150 0.3273 0.2900 0.2900 22,465 -0.03(-8.02%)
Jul 27, 2015 0.3350 0.3380 0.3100 0.3153 64,349 -0.01(-4.45%)
Jul 24, 2015 0.3100 0.3300 0.3090 0.3300 37,964 +0.03(+8.20%)
Jul 23, 2015 0.3100 0.3100 0.2820 0.3050 260,298 -0.01(-4.11%)
Jul 22, 2015 0.3100 0.3250 0.3025 0.3181 79,810 -0.02(-5.89%)
Jul 21, 2015 0.3230 0.3380 0.3110 0.3380 32,819 +0.01(+3.33%)
Jul 20, 2015 0.3480 0.3539 0.3200 0.3271 143,446 -0.02(-6.01%)
Jul 17, 2015 0.3270 0.3500 0.3100 0.3480 92,916 +0.03(+8.75%)
Jul 16, 2015 0.3261 0.3590 0.3200 0.3200 132,724 -0.01(-2.47%)
Jul 15, 2015 0.3420 0.3600 0.3244 0.3281 60,162 -0.01(-3.50%)
Jul 14, 2015 0.3460 0.3649 0.3400 0.3400 50,712 -0.01(-3.76%)
Jul 13, 2015 0.3500 0.3687 0.3350 0.3533 35,559 -0.00(-0.39%)
Jul 10, 2015 0.3505 0.3570 0.3300 0.3547 36,985 -0.01(-1.47%)
Jul 09, 2015 0.3585 0.3611 0.3385 0.3600 98,434 +0.01(+1.54%)
Jul 08, 2015 0.3310 0.3600 0.3300 0.3545 71,101 +0.01(+4.25%)
Jul 07, 2015 0.3300 0.3500 0.3200 0.3401 47,617 +0.02(+5.00%)
Jul 06, 2015 0.3200 0.3356 0.3200 0.3239 52,269 -0.01(-1.85%)
Jul 02, 2015 0.3600 0.3300 0.3300 0.3300 69,300 -0.03(-8.38%)
Jul 01, 2015 0.3600 0.3729 0.3600 0.3602 38,925 +0.02(+5.94%)
Jun 30, 2015 0.3550 0.3730 0.3400 0.3400 113,253 -0.01(-2.33%)
Jun 29, 2015 0.3211 0.3600 0.3211 0.3481 135,319 -0.01(-2.22%)
Jun 26, 2015 0.3450 0.3629 0.3380 0.3560 91,743 +0.02(+5.70%)
Jun 25, 2015 0.3530 0.3550 0.3300 0.3368 90,749 -0.01(-3.77%)
Jun 24, 2015 0.3260 0.3500 0.3210 0.3500 34,094 +0.03(+9.31%)
Jun 23, 2015 0.3530 0.3752 0.3150 0.3202 320,452 -0.02(-6.65%)
Jun 22, 2015 0.3200 0.3500 0.3150 0.3430 431,518 +0.04(+14.33%)
Jun 19, 2015 0.3680 0.3700 0.2980 0.3000 1,224,326 -0.05(-14.29%)
Jun 18, 2015 0.3820 0.4000 0.3500 0.3500 233,089 -0.03(-8.14%)
Jun 17, 2015 0.4100 0.4100 0.3800 0.3810 22,238 -0.04(-9.29%)
Jun 16, 2015 0.4006 0.4200 0.3900 0.4200 75,864 +0.01(+2.44%)
Jun 15, 2015 0.3800 0.4100 0.3700 0.4100 34,277 +0.02(+5.13%)
Jun 12, 2015 0.3829 0.3900 0.3700 0.3900 35,324 +0.01(+1.85%)
Jun 11, 2015 0.3628 0.4050 0.3578 0.3829 81,366 -0.01(-1.82%)
Jun 10, 2015 0.3801 0.4000 0.3765 0.3900 59,034 +0.00(+0.36%)
Jun 09, 2015 0.3900 0.3976 0.3813 0.3886 53,722 +0.01(+1.46%)
Jun 08, 2015 0.3950 0.3950 0.3616 0.3830 72,267 +0.00(+0.79%)
Jun 05, 2015 0.4400 0.4400 0.3535 0.3800 145,137 +0.01(+1.99%)
Jun 04, 2015 0.3600 0.4000 0.3600 0.3726 92,420 +0.00(+1.20%)
Jun 03, 2015 0.3400 0.3693 0.3400 0.3682 2,695 +0.01(+1.99%)
Jun 02, 2015 0.3798 0.3798 0.3520 0.3610 31,930 -0.02(-4.85%)
Jun 01, 2015 0.3500 0.3794 0.3471 0.3794 27,150 +0.01(+1.47%)
May 29, 2015 0.3400 0.3750 0.3336 0.3739 94,522 +0.03(+7.20%)
May 28, 2015 0.3390 0.3490 0.3200 0.3488 291,953 -0.01(-1.50%)
May 27, 2015 0.3400 0.3600 0.3300 0.3541 71,982 +0.03(+9.43%)
May 26, 2015 0.3800 0.3883 0.3236 0.3236 213,494 -0.07(-16.90%)
May 22, 2015 0.3800 0.3894 0.3894 0.3894 83,500 -0.00(-0.41%)
May 21, 2015 0.4000 0.4000 0.3879 0.3910 62,351 -0.00(-1.01%)
May 20, 2015 0.3938 0.4138 0.3938 0.3950 67,650 -0.00(-0.73%)
May 19, 2015 0.3919 0.4106 0.3900 0.3979 27,254 -0.01(-2.69%)
May 18, 2015 0.4110 0.4500 0.3820 0.4089 107,807 -0.02(-4.91%)
May 15, 2015 0.4400 0.4412 0.4004 0.4300 45,259 +0.01(+2.38%)
May 14, 2015 0.4036 0.4300 0.4033 0.4200 112,650 +0.02(+5.00%)
May 13, 2015 0.4002 0.4050 0.3900 0.4000 34,963 -0.00(-0.05%)
May 12, 2015 0.4200 0.4200 0.3900 0.4002 33,390 -0.00(-1.19%)
May 11, 2015 0.4000 0.4180 0.4000 0.4050 171,685 +0.00(+0.00%)
May 08, 2015 0.3900 0.4182 0.3877 0.4050 55,273 +0.01(+1.25%)
May 07, 2015 0.4050 0.4180 0.4000 0.4000 34,598 -0.00(-0.99%)
May 06, 2015 0.3885 0.4400 0.3885 0.4040 501,603 -0.00(-0.25%)
May 05, 2015 0.3900 0.4200 0.3900 0.4050 45,469 +0.01(+1.73%)
May 04, 2015 0.3950 0.4100 0.3950 0.3981 60,390 +0.00(+0.78%)
May 01, 2015 0.4000 0.4100 0.3900 0.3950 62,485 -0.01(-3.66%)
Apr 30, 2015 0.3850 0.4100 0.3800 0.4100 127,927 +0.02(+5.62%)
Apr 29, 2015 0.3900 0.3900 0.3800 0.3882 23,613 +0.01(+1.62%)
Apr 28, 2015 0.3800 0.3905 0.3800 0.3820 40,144 -0.00(-0.78%)
Apr 27, 2015 0.4100 0.4100 0.3850 0.3850 49,315 -0.01(-1.28%)
Apr 24, 2015 0.3807 0.4102 0.3806 0.3900 18,443 +0.00(+0.00%)
Apr 23, 2015 0.3611 0.4000 0.3611 0.3900 27,433 +0.02(+5.69%)
Apr 22, 2015 0.3621 0.3833 0.3600 0.3690 76,495 -0.00(-0.54%)
Apr 21, 2015 0.3700 0.3828 0.3630 0.3710 99,493 +0.00(+0.27%)
Apr 20, 2015 0.3616 0.3740 0.3616 0.3700 20,618 -0.00(-0.51%)
Apr 17, 2015 0.3800 0.3810 0.3652 0.3719 76,578 -0.01(-2.13%)
Apr 16, 2015 0.3825 0.3917 0.3800 0.3800 51,761 -0.01(-1.30%)
Apr 15, 2015 0.3860 0.3860 0.3720 0.3850 32,920 +0.01(+2.67%)
Apr 14, 2015 0.3700 0.3800 0.3700 0.3750 22,843 -0.01(-1.32%)
Apr 13, 2015 0.4000 0.4000 0.3700 0.3800 230,864 -0.01(-1.30%)
Apr 10, 2015 0.3800 0.4100 0.3800 0.3850 99,785 +0.00(+0.68%)
Apr 09, 2015 0.4011 0.4100 0.3800 0.3824 64,574 -0.01(-3.14%)
Apr 08, 2015 0.4000 0.4000 0.3890 0.3948 14,040 -0.01(-1.96%)
Apr 07, 2015 0.4200 0.4200 0.3850 0.4027 84,534 -0.03(-6.09%)
Apr 06, 2015 0.3800 0.4288 0.3800 0.4288 103,773 +0.05(+12.22%)
Apr 02, 2015 0.4000 0.3821 0.3821 0.3821 31,100 -0.02(-5.54%)
Apr 01, 2015 0.4000 0.4100 0.3711 0.4045 33,612 +0.02(+5.04%)
Mar 31, 2015 0.3627 0.4000 0.3627 0.3851 39,337 +0.01(+3.22%)
Mar 30, 2015 0.3800 0.3900 0.3600 0.3731 112,772 -0.00(-0.24%)
Mar 27, 2015 0.3900 0.3900 0.3673 0.3740 27,913 -0.03(-6.50%)
Mar 26, 2015 0.3810 0.4000 0.3800 0.4000 42,122 +0.02(+3.90%)
Mar 25, 2015 0.4000 0.4000 0.3697 0.3850 33,646 +0.01(+3.66%)
Mar 24, 2015 0.3819 0.4000 0.3609 0.3714 181,591 -0.01(-2.26%)
Mar 23, 2015 0.3850 0.4090 0.3800 0.3800 52,533 -0.00(-0.50%)
Mar 20, 2015 0.3900 0.4099 0.3600 0.3819 533,738 +0.00(+1.17%)
Mar 19, 2015 0.4100 0.4200 0.3600 0.3775 108,399 -0.00(-0.68%)
Mar 18, 2015 0.4190 0.4260 0.3636 0.3801 74,221 -0.03(-6.38%)
Mar 17, 2015 0.4400 0.4400 0.3967 0.4060 53,191 -0.02(-4.47%)
Mar 16, 2015 0.4100 0.4400 0.4048 0.4250 61,918 -0.01(-1.16%)
Mar 13, 2015 0.4150 0.4343 0.4000 0.4300 29,143 +0.00(+0.02%)
Mar 12, 2015 0.4300 0.4400 0.4135 0.4299 33,839 +0.03(+7.47%)
Mar 11, 2015 0.4000 0.4400 0.3600 0.4000 333,336 -0.02(-4.31%)
Mar 10, 2015 0.4000 0.4200 0.3899 0.4180 35,724 +0.00(+0.26%)
Mar 09, 2015 0.4200 0.4300 0.4000 0.4169 187,615 -0.02(-5.25%)
Mar 06, 2015 0.4300 0.4600 0.4300 0.4400 42,643 -0.01(-1.65%)
Mar 05, 2015 0.4600 0.4740 0.4474 0.4474 57,071 -0.00(-0.86%)
Mar 04, 2015 0.4700 0.4899 0.4512 0.4513 88,209 -0.01(-3.15%)
Mar 03, 2015 0.4593 0.4798 0.4500 0.4660 51,034 +0.01(+1.46%)
Mar 02, 2015 0.5015 0.5066 0.4500 0.4593 198,854 -0.04(-8.32%)
Feb 27, 2015 0.5100 0.5499 0.5010 0.5010 39,893 -0.02(-3.65%)
Feb 26, 2015 0.5598 0.5598 0.5081 0.5200 72,887 -0.01(-1.89%)
Feb 25, 2015 0.5011 0.5370 0.5011 0.5300 100,297 +0.01(+1.92%)
Feb 24, 2015 0.5401 0.5600 0.5200 0.5200 60,925 -0.04(-7.14%)
Feb 23, 2015 0.5700 0.5878 0.5400 0.5600 63,746 +0.01(+1.84%)
Feb 20, 2015 0.5500 0.5725 0.5303 0.5499 108,792 -0.00(-0.02%)
Feb 19, 2015 0.5800 0.5865 0.5300 0.5500 48,142 -0.03(-5.04%)
Feb 18, 2015 0.5250 0.5900 0.5250 0.5792 56,552 +0.06(+11.38%)
Feb 17, 2015 0.5500 0.5700 0.5200 0.5200 59,896 -0.03(-5.11%)
Feb 13, 2015 0.5500 0.5480 0.5480 0.5480 97,300 -0.01(-2.14%)
Feb 12, 2015 0.5450 0.5726 0.5350 0.5600 67,303 +0.01(+1.82%)
Feb 11, 2015 0.5644 0.5644 0.5400 0.5500 48,462 -0.02(-2.93%)
Feb 10, 2015 0.5700 0.5750 0.5100 0.5666 95,252 -0.02(-3.93%)
Feb 09, 2015 0.6300 0.6300 0.5500 0.5898 102,275 +0.00(+0.84%)
Feb 06, 2015 0.6362 0.6367 0.5267 0.5849 304,474 -0.06(-8.79%)
Feb 05, 2015 0.4500 0.7150 0.4500 0.6413 518,013 +0.19(+42.51%)
Feb 04, 2015 0.4400 0.4500 0.4400 0.4500 70,976 +0.01(+2.27%)
Feb 03, 2015 0.4600 0.4600 0.4400 0.4400 69,494 -0.01(-2.16%)
Feb 02, 2015 0.4450 0.4497 0.4300 0.4497 124,818 +0.01(+2.20%)
Jan 30, 2015 0.4450 0.4450 0.4450 0.4400 86,404 -0.01(-2.09%)
Jan 29, 2015 0.4200 0.4497 0.4200 0.4494 91,233 +0.01(+2.25%)
Jan 28, 2015 0.4367 0.4395 0.4118 0.4395 70,455 -0.00(-0.11%)
Jan 27, 2015 0.4201 0.4400 0.4200 0.4400 62,472 +0.01(+2.33%)
Jan 26, 2015 0.4250 0.4307 0.4100 0.4300 183,288 +0.02(+4.88%)
Jan 23, 2015 0.4166 0.4200 0.4000 0.4100 80,494 +0.00(+0.00%)
Jan 22, 2015 0.4307 0.4307 0.4100 0.4100 95,209 -0.01(-2.38%)
Jan 21, 2015 0.4200 0.4380 0.4099 0.4200 60,310 +0.01(+1.67%)
Jan 20, 2015 0.4000 0.4300 0.4000 0.4131 86,662 +0.02(+4.58%)
Jan 16, 2015 0.4300 0.4325 0.3950 0.3950 36,211 -0.01(-3.66%)
Jan 15, 2015 0.4100 0.4250 0.4000 0.4100 65,410 +0.01(+2.24%)
Jan 14, 2015 0.4100 0.4100 0.3840 0.4010 61,407 -0.01(-2.91%)
Jan 13, 2015 0.3900 0.4200 0.3900 0.4130 173,995 -0.01(-1.67%)
Jan 12, 2015 0.4001 0.4298 0.4000 0.4200 22,596 -0.00(-0.17%)
Jan 09, 2015 0.4334 0.4400 0.3800 0.4207 179,658 -0.01(-2.21%)
Jan 08, 2015 0.4399 0.4500 0.4000 0.4302 63,017 +0.01(+2.36%)
Jan 07, 2015 0.4201 0.4400 0.4201 0.4203 46,815 -0.02(-4.00%)
Jan 06, 2015 0.4339 0.4399 0.4010 0.4378 164,247 +0.00(+0.64%)
Jan 05, 2015 0.4100 0.4400 0.3900 0.4350 97,070 +0.03(+8.29%)
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.