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

Northern Dynasty Minerals (NY: NAK )

0.2970 +0.0002 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Jun 30, 2016 0.3199 0.3200 0.3024 0.3118 72,200 +0.00(+0.55%)
Jun 29, 2016 0.3180 0.3180 0.2950 0.3101 184,966 +0.00(+0.49%)
Jun 28, 2016 0.2975 0.3086 0.2940 0.3086 33,630 +0.01(+3.25%)
Jun 27, 2016 0.3000 0.3006 0.2970 0.2989 166,214 -0.00(-0.53%)
Jun 24, 2016 0.3419 0.3419 0.2842 0.3005 884,004 -0.01(-4.15%)
Jun 23, 2016 0.3100 0.3163 0.3100 0.3135 125,029 +0.00(+0.58%)
Jun 22, 2016 0.3200 0.3200 0.3095 0.3117 207,337 -0.00(-0.42%)
Jun 21, 2016 0.3300 0.3499 0.3127 0.3130 85,840 -0.01(-3.93%)
Jun 20, 2016 0.3145 0.3389 0.3145 0.3258 119,866 -0.01(-2.46%)
Jun 17, 2016 0.3439 0.3445 0.3323 0.3340 160,441 -0.01(-3.19%)
Jun 16, 2016 0.3500 0.3500 0.3110 0.3450 695,420 +0.00(+1.47%)
Jun 15, 2016 0.3250 0.3499 0.3230 0.3400 133,226 +0.01(+3.25%)
Jun 14, 2016 0.3375 0.3375 0.3250 0.3293 267,215 -0.00(-0.87%)
Jun 13, 2016 0.3381 0.3463 0.3291 0.3322 235,224 +0.00(+1.37%)
Jun 10, 2016 0.3600 0.3678 0.3246 0.3277 394,227 -0.03(-9.55%)
Jun 09, 2016 0.3500 0.3680 0.3393 0.3623 85,900 +0.01(+2.66%)
Jun 08, 2016 0.3600 0.3699 0.3350 0.3529 261,289 -0.00(-0.56%)
Jun 07, 2016 0.3491 0.3601 0.3411 0.3549 145,300 -0.01(-2.39%)
Jun 06, 2016 0.3490 0.3798 0.3410 0.3636 200,094 +0.00(+1.00%)
Jun 03, 2016 0.3500 0.3600 0.3280 0.3600 338,801 +0.05(+14.65%)
Jun 02, 2016 0.3086 0.3225 0.3027 0.3140 105,394 -0.00(-0.63%)
Jun 01, 2016 0.3399 0.3399 0.3147 0.3160 106,375 -0.00(-1.25%)
May 31, 2016 0.3275 0.3377 0.3000 0.3200 434,503 -0.00(-1.45%)
May 27, 2016 0.3300 0.3247 0.3247 0.3247 469,500 -0.02(-5.36%)
May 26, 2016 0.3452 0.3499 0.3400 0.3431 141,244 -0.00(-0.61%)
May 25, 2016 0.3400 0.3452 0.3375 0.3452 364,159 +0.00(+0.82%)
May 24, 2016 0.3600 0.3600 0.3400 0.3424 273,352 -0.04(-9.89%)
May 23, 2016 0.3350 0.3800 0.3350 0.3800 137,801 +0.03(+10.11%)
May 20, 2016 0.3500 0.3600 0.3300 0.3451 117,383 -0.00(-0.12%)
May 19, 2016 0.3312 0.3458 0.3211 0.3455 129,089 +0.01(+4.32%)
May 18, 2016 0.3400 0.3600 0.3312 0.3312 429,639 -0.02(-4.69%)
May 17, 2016 0.3400 0.3586 0.3386 0.3475 156,832 +0.01(+2.21%)
May 16, 2016 0.3500 0.3649 0.3400 0.3400 175,291 -0.02(-5.05%)
May 13, 2016 0.3600 0.3600 0.3400 0.3581 97,801 -0.00(-0.22%)
May 12, 2016 0.3500 0.3608 0.3454 0.3589 142,961 +0.01(+2.54%)
May 11, 2016 0.3380 0.3500 0.3312 0.3500 136,365 +0.01(+1.48%)
May 10, 2016 0.3500 0.3500 0.3300 0.3449 149,845 -0.00(-0.26%)
May 09, 2016 0.3600 0.3749 0.3400 0.3458 169,949 -0.03(-9.00%)
May 06, 2016 0.3900 0.3900 0.3690 0.3800 275,538 +0.01(+2.70%)
May 05, 2016 0.3890 0.3890 0.3700 0.3700 96,029 -0.02(-4.69%)
May 04, 2016 0.4160 0.4160 0.3800 0.3882 206,990 -0.03(-6.95%)
May 03, 2016 0.4381 0.4381 0.4100 0.4172 100,771 -0.03(-6.87%)
May 02, 2016 0.4500 0.4500 0.4200 0.4480 207,344 +0.02(+3.99%)
Apr 29, 2016 0.4100 0.4332 0.4100 0.4308 320,509 +0.03(+7.46%)
Apr 28, 2016 0.4001 0.4156 0.3884 0.4009 560,844 -0.02(-4.55%)
Apr 27, 2016 0.4468 0.4468 0.4004 0.4200 586,094 -0.02(-5.47%)
Apr 26, 2016 0.4500 0.4800 0.4220 0.4443 526,406 +0.00(+0.54%)
Apr 25, 2016 0.4310 0.4522 0.4150 0.4419 1,189,981 +0.01(+1.59%)
Apr 22, 2016 0.4300 0.4700 0.4200 0.4350 453,267 +0.01(+1.16%)
Apr 21, 2016 0.4199 0.4400 0.4010 0.4300 208,298 +0.03(+7.50%)
Apr 20, 2016 0.4000 0.4400 0.3931 0.4000 353,998 +0.01(+2.56%)
Apr 19, 2016 0.3900 0.4100 0.3801 0.3900 561,858 +0.00(+0.00%)
Apr 18, 2016 0.3799 0.3900 0.3650 0.3900 588,453 +0.03(+7.47%)
Apr 15, 2016 0.3426 0.3687 0.3336 0.3629 160,338 +0.01(+4.07%)
Apr 14, 2016 0.3500 0.3525 0.3325 0.3487 43,086 -0.00(-0.37%)
Apr 13, 2016 0.3380 0.3537 0.3301 0.3500 400,739 +0.02(+7.69%)
Apr 12, 2016 0.3180 0.3399 0.3133 0.3250 218,303 +0.01(+4.64%)
Apr 11, 2016 0.3400 0.3433 0.3100 0.3106 309,458 -0.03(-8.62%)
Apr 08, 2016 0.3010 0.3399 0.2900 0.3399 197,295 +0.04(+15.22%)
Apr 07, 2016 0.3300 0.3300 0.2950 0.2950 129,280 -0.03(-8.50%)
Apr 06, 2016 0.3075 0.3224 0.3050 0.3224 36,470 +0.01(+4.34%)
Apr 05, 2016 0.3260 0.3291 0.3050 0.3090 64,001 -0.00(-0.32%)
Apr 04, 2016 0.3400 0.3400 0.3050 0.3100 158,456 -0.03(-10.07%)
Apr 01, 2016 0.3300 0.3449 0.3100 0.3447 36,519 +0.02(+7.28%)
Mar 31, 2016 0.3260 0.3460 0.3200 0.3213 183,625 -0.01(-2.96%)
Mar 30, 2016 0.3300 0.3487 0.3134 0.3311 138,251 +0.01(+3.44%)
Mar 29, 2016 0.3200 0.3412 0.3200 0.3201 94,056 -0.01(-3.00%)
Mar 28, 2016 0.3429 0.3429 0.3150 0.3300 60,320 -0.02(-5.04%)
Mar 24, 2016 0.3100 0.3475 0.3475 0.3475 69,300 +0.04(+12.10%)
Mar 23, 2016 0.3376 0.3408 0.3030 0.3100 104,595 -0.04(-10.87%)
Mar 22, 2016 0.3600 0.3600 0.3314 0.3478 93,499 -0.01(-2.00%)
Mar 21, 2016 0.3549 0.3630 0.3400 0.3549 252,493 -0.01(-1.42%)
Mar 18, 2016 0.3576 0.3600 0.3451 0.3600 127,309 +0.01(+1.49%)
Mar 17, 2016 0.3400 0.3598 0.3400 0.3547 153,779 +0.02(+5.25%)
Mar 16, 2016 0.3400 0.3517 0.3300 0.3370 120,790 +0.02(+5.31%)
Mar 15, 2016 0.3700 0.3700 0.3187 0.3200 273,965 -0.06(-15.79%)
Mar 14, 2016 0.3800 0.3851 0.3500 0.3800 357,771 -0.00(-0.60%)
Mar 11, 2016 0.3800 0.3900 0.3618 0.3823 761,910 +0.01(+1.87%)
Mar 10, 2016 0.3300 0.3770 0.3300 0.3753 771,325 +0.03(+8.28%)
Mar 09, 2016 0.3400 0.3550 0.3400 0.3466 49,519 +0.00(+1.23%)
Mar 08, 2016 0.3600 0.3600 0.3373 0.3424 120,472 +0.00(+0.68%)
Mar 07, 2016 0.3500 0.3600 0.3315 0.3401 91,040 -0.00(-0.26%)
Mar 04, 2016 0.3455 0.3546 0.3393 0.3410 225,280 +0.00(+0.59%)
Mar 03, 2016 0.3200 0.3454 0.3135 0.3390 137,625 +0.01(+2.73%)
Mar 02, 2016 0.3335 0.3429 0.3126 0.3300 86,437 -0.02(-5.20%)
Mar 01, 2016 0.3570 0.3570 0.3371 0.3481 111,209 -0.00(-0.60%)
Feb 29, 2016 0.3500 0.3688 0.3400 0.3502 103,240 +0.00(+1.01%)
Feb 26, 2016 0.3625 0.3698 0.3202 0.3467 107,062 -0.02(-4.96%)
Feb 25, 2016 0.3600 0.3650 0.3515 0.3648 49,784 -0.00(-0.05%)
Feb 24, 2016 0.3700 0.3711 0.3586 0.3650 169,185 +0.01(+2.82%)
Feb 23, 2016 0.3690 0.3700 0.3515 0.3550 51,691 -0.00(-0.53%)
Feb 22, 2016 0.3600 0.3751 0.3510 0.3569 116,477 -0.00(-1.00%)
Feb 19, 2016 0.3566 0.3715 0.3500 0.3605 89,094 -0.01(-2.57%)
Feb 18, 2016 0.3650 0.3700 0.3330 0.3700 194,627 +0.02(+5.17%)
Feb 17, 2016 0.3500 0.3656 0.3500 0.3518 116,930 +0.01(+1.97%)
Feb 16, 2016 0.3200 0.3650 0.3200 0.3450 168,859 +0.01(+4.55%)
Feb 12, 2016 0.3400 0.3300 0.3300 0.3300 128,300 -0.01(-2.94%)
Feb 11, 2016 0.3100 0.3699 0.2982 0.3400 517,292 +0.05(+16.88%)
Feb 10, 2016 0.3000 0.3169 0.2900 0.2909 38,757 -0.00(-0.10%)
Feb 09, 2016 0.2990 0.3500 0.2912 0.2912 152,860 -0.00(-1.09%)
Feb 08, 2016 0.2897 0.3088 0.2690 0.2944 240,080 +0.01(+3.74%)
Feb 05, 2016 0.2805 0.2869 0.2720 0.2838 18,426 +0.00(+1.36%)
Feb 04, 2016 0.2800 0.2935 0.2800 0.2800 133,359 +0.00(+1.41%)
Feb 03, 2016 0.2644 0.2819 0.2584 0.2761 100,496 +0.02(+6.15%)
Feb 02, 2016 0.2750 0.2765 0.2570 0.2601 31,969 -0.01(-5.42%)
Feb 01, 2016 0.2777 0.2777 0.2705 0.2750 58,420 -0.00(-0.72%)
Jan 29, 2016 0.2700 0.2772 0.2542 0.2770 56,456 +0.01(+4.49%)
Jan 28, 2016 0.2744 0.2744 0.2543 0.2651 30,071 -0.00(-1.05%)
Jan 27, 2016 0.2725 0.2757 0.2601 0.2679 86,070 +0.00(+0.00%)
Jan 26, 2016 0.2669 0.2715 0.2515 0.2679 65,272 +0.02(+7.07%)
Jan 25, 2016 0.2229 0.2733 0.2229 0.2502 148,233 +0.03(+13.68%)
Jan 22, 2016 0.2699 0.2699 0.2201 0.2201 160,548 -0.01(-2.91%)
Jan 21, 2016 0.2100 0.2267 0.2100 0.2267 242,653 +0.02(+9.04%)
Jan 20, 2016 0.2279 0.2279 0.2000 0.2079 170,462 -0.02(-6.90%)
Jan 19, 2016 0.2200 0.2276 0.2140 0.2233 210,447 -0.02(-6.96%)
Jan 15, 2016 0.2500 0.2400 0.2400 0.2400 405,100 -0.01(-4.00%)
Jan 14, 2016 0.2814 0.2814 0.2500 0.2500 549,916 -0.04(-13.01%)
Jan 13, 2016 0.2850 0.2916 0.2800 0.2874 89,552 -0.00(-1.00%)
Jan 12, 2016 0.3000 0.3000 0.2800 0.2903 83,214 +0.01(+3.46%)
Jan 11, 2016 0.2920 0.2920 0.2806 0.2806 115,620 -0.00(-0.53%)
Jan 08, 2016 0.2890 0.2938 0.2817 0.2821 99,073 -0.00(-0.04%)
Jan 07, 2016 0.3004 0.3004 0.2817 0.2822 50,261 -0.00(-1.36%)
Jan 06, 2016 0.3026 0.3042 0.2855 0.2861 85,746 -0.01(-3.41%)
Jan 05, 2016 0.3134 0.3134 0.2960 0.2962 33,606 -0.02(-5.97%)
Jan 04, 2016 0.3150 0.3150 0.2850 0.3150 79,681 +0.01(+2.94%)
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%)
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.