Skip to main content

Northern Dynasty Minerals (NY: NAK )

0.3180 +0.0083 (+2.68%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 0.5100 0.5100 0.4802 0.4920 6,254,352 -0.01(-2.13%)
Jun 29, 2021 0.5102 0.5153 0.5013 0.5027 3,455,655 -0.01(-1.47%)
Jun 28, 2021 0.5300 0.5349 0.5086 0.5102 5,130,095 -0.01(-2.34%)
Jun 25, 2021 0.5130 0.5277 0.5090 0.5224 5,231,220 +0.02(+3.00%)
Jun 24, 2021 0.5050 0.5089 0.4980 0.5072 4,773,898 +0.01(+1.04%)
Jun 23, 2021 0.4954 0.5094 0.4952 0.5020 4,351,737 +0.01(+1.83%)
Jun 22, 2021 0.5053 0.5067 0.4711 0.4930 9,308,514 -0.01(-1.64%)
Jun 21, 2021 0.5110 0.5181 0.5001 0.5012 7,509,867 -0.01(-2.05%)
Jun 18, 2021 0.5126 0.5298 0.5100 0.5117 3,895,829 -0.01(-1.18%)
Jun 17, 2021 0.5280 0.5319 0.5088 0.5178 5,320,908 -0.01(-2.04%)
Jun 16, 2021 0.5400 0.5398 0.5160 0.5286 4,344,737 -0.01(-1.25%)
Jun 15, 2021 0.5525 0.5525 0.5330 0.5353 4,681,125 -0.02(-2.90%)
Jun 14, 2021 0.5600 0.5605 0.5500 0.5513 4,543,339 -0.01(-1.55%)
Jun 11, 2021 0.5634 0.5662 0.5503 0.5600 4,205,317 -0.01(-1.10%)
Jun 10, 2021 0.5750 0.5750 0.5600 0.5662 4,288,931 -0.01(-1.01%)
Jun 09, 2021 0.5600 0.5885 0.5618 0.5720 8,760,032 +0.01(+1.67%)
Jun 08, 2021 0.5768 0.5768 0.5607 0.5626 5,865,417 -0.01(-2.09%)
Jun 07, 2021 0.5778 0.5811 0.5649 0.5746 5,931,465 -0.00(-0.55%)
Jun 04, 2021 0.5781 0.5893 0.5640 0.5778 6,395,210 +0.00(+0.75%)
Jun 03, 2021 0.5630 0.6045 0.5530 0.5735 16,485,288 +0.01(+1.56%)
Jun 02, 2021 0.5600 0.5728 0.5546 0.5647 9,436,493 -0.01(-0.88%)
Jun 01, 2021 0.5700 0.5900 0.5600 0.5697 5,947,732 +0.01(+1.23%)
May 28, 2021 0.5660 0.5722 0.5510 0.5628 5,524,737 -0.01(-1.16%)
May 27, 2021 0.5600 0.5800 0.5501 0.5694 5,136,785 +0.02(+4.42%)
May 26, 2021 0.5500 0.5550 0.5400 0.5453 4,784,810 +0.00(+0.06%)
May 25, 2021 0.5500 0.5589 0.5410 0.5450 2,613,025 -0.00(-0.62%)
May 24, 2021 0.5600 0.5600 0.5402 0.5484 3,839,051 -0.02(-3.06%)
May 21, 2021 0.5723 0.5744 0.5555 0.5657 3,947,283 -0.01(-1.15%)
May 20, 2021 0.5800 0.5899 0.5651 0.5723 2,772,745 -0.01(-1.31%)
May 19, 2021 0.5900 0.5932 0.5680 0.5799 5,922,919 -0.02(-3.33%)
May 18, 2021 0.5708 0.6100 0.5638 0.5999 7,117,248 +0.04(+6.78%)
May 17, 2021 0.5300 0.5753 0.5200 0.5618 6,263,703 +0.03(+5.50%)
May 14, 2021 0.5000 0.5394 0.5000 0.5325 4,984,903 +0.03(+6.50%)
May 13, 2021 0.5200 0.5289 0.4906 0.5000 6,099,361 -0.02(-3.25%)
May 12, 2021 0.5135 0.5347 0.5075 0.5168 6,435,062 -0.03(-4.77%)
May 11, 2021 0.5350 0.5590 0.5300 0.5427 4,930,669 -0.02(-2.99%)
May 10, 2021 0.5698 0.5800 0.5520 0.5594 5,053,757 -0.01(-1.83%)
May 07, 2021 0.5500 0.5700 0.5450 0.5698 5,424,450 +0.01(+2.67%)
May 06, 2021 0.5800 0.5900 0.5540 0.5550 5,012,204 -0.02(-4.31%)
May 05, 2021 0.5700 0.5872 0.5530 0.5800 6,129,483 +0.01(+2.20%)
May 04, 2021 0.5706 0.5788 0.5500 0.5675 6,496,840 -0.02(-3.65%)
May 03, 2021 0.5880 0.6080 0.5700 0.5890 7,778,091 -0.00(-0.17%)
Apr 30, 2021 0.5896 0.6100 0.5820 0.5900 9,179,500 -0.00(-0.54%)
Apr 29, 2021 0.6109 0.6269 0.5801 0.5932 7,413,527 -0.02(-2.91%)
Apr 28, 2021 0.6000 0.6198 0.5950 0.6110 5,337,211 +0.01(+2.17%)
Apr 27, 2021 0.6069 0.6148 0.5923 0.5980 5,684,927 -0.00(-0.33%)
Apr 26, 2021 0.5800 0.6100 0.5800 0.6000 7,733,350 +0.03(+4.40%)
Apr 23, 2021 0.5697 0.5747 0.5537 0.5747 4,688,100 +0.01(+2.62%)
Apr 22, 2021 0.5700 0.5800 0.5500 0.5600 4,546,887 -0.01(-1.37%)
Apr 21, 2021 0.5413 0.5750 0.5306 0.5678 5,185,389 +0.02(+4.36%)
Apr 20, 2021 0.5800 0.5910 0.5400 0.5441 6,906,151 -0.06(-9.32%)
Apr 19, 2021 0.5500 0.6000 0.5400 0.6000 10,612,396 +0.06(+11.32%)
Apr 16, 2021 0.5503 0.5550 0.5169 0.5390 14,823,900 -0.04(-7.15%)
Apr 15, 2021 0.6070 0.6149 0.5800 0.5805 7,694,028 -0.03(-4.76%)
Apr 14, 2021 0.5990 0.6190 0.5975 0.6095 6,134,931 +0.01(+1.58%)
Apr 13, 2021 0.6010 0.6177 0.5900 0.6000 6,814,782 +0.00(+0.00%)
Apr 12, 2021 0.6300 0.6400 0.6000 0.6000 8,715,305 -0.03(-4.40%)
Apr 09, 2021 0.6281 0.6299 0.6121 0.6276 4,405,200 -0.00(-0.25%)
Apr 08, 2021 0.6260 0.6300 0.6106 0.6292 5,223,577 -0.00(-0.29%)
Apr 07, 2021 0.6724 0.6728 0.6200 0.6310 8,750,862 -0.04(-5.85%)
Apr 06, 2021 0.6239 0.7048 0.6220 0.6702 15,685,695 +0.04(+6.38%)
Apr 05, 2021 0.6500 0.6519 0.6211 0.6300 6,727,100 -0.02(-3.31%)
Apr 01, 2021 0.6387 0.6640 0.6210 0.6516 9,383,200 +0.02(+2.78%)
Mar 31, 2021 0.6390 0.6410 0.6151 0.6340 6,692,928 -0.01(-1.89%)
Mar 30, 2021 0.6049 0.6462 0.5801 0.6462 12,186,537 +0.05(+7.70%)
Mar 29, 2021 0.6200 0.6200 0.5900 0.6000 8,532,756 -0.02(-3.23%)
Mar 26, 2021 0.6272 0.6620 0.6012 0.6200 9,930,100 -0.01(-1.98%)
Mar 25, 2021 0.6018 0.6325 0.5800 0.6325 14,829,847 +0.00(+0.41%)
Mar 24, 2021 0.6670 0.6690 0.6200 0.6299 10,858,775 -0.03(-4.56%)
Mar 23, 2021 0.6991 0.7000 0.6513 0.6600 10,407,458 -0.04(-6.21%)
Mar 22, 2021 0.7399 0.7400 0.7005 0.7037 9,161,689 -0.02(-3.31%)
Mar 19, 2021 0.7220 0.7280 0.7000 0.7278 9,578,500 +0.00(+0.39%)
Mar 18, 2021 0.7381 0.7444 0.7100 0.7250 8,319,935 -0.03(-3.59%)
Mar 17, 2021 0.7139 0.7600 0.7050 0.7520 9,533,756 +0.02(+2.59%)
Mar 16, 2021 0.7800 0.7848 0.7146 0.7330 16,227,336 -0.03(-4.52%)
Mar 15, 2021 0.7641 0.7850 0.7500 0.7677 18,971,710 +0.03(+3.87%)
Mar 12, 2021 0.7110 0.7697 0.7048 0.7391 18,805,300 +0.02(+2.16%)
Mar 11, 2021 0.7090 0.7240 0.6936 0.7235 12,132,727 +0.03(+4.87%)
Mar 10, 2021 0.7190 0.7376 0.6700 0.6899 18,184,788 -0.03(-4.18%)
Mar 09, 2021 0.6600 0.7263 0.6518 0.7200 22,897,802 +0.07(+10.45%)
Mar 08, 2021 0.6764 0.6884 0.6250 0.6519 15,985,667 -0.01(-1.69%)
Mar 05, 2021 0.6484 0.6658 0.5807 0.6631 26,635,400 +0.03(+5.34%)
Mar 04, 2021 0.6840 0.7054 0.6023 0.6295 28,913,400 -0.09(-12.41%)
Mar 03, 2021 0.7340 0.7500 0.7016 0.7187 17,647,504 -0.02(-3.05%)
Mar 02, 2021 0.7855 0.7974 0.7413 0.7413 22,790,604 -0.05(-6.16%)
Mar 01, 2021 0.8203 0.8470 0.7850 0.7900 31,988,322 -0.00(-0.10%)
Feb 26, 2021 0.8800 0.9339 0.7410 0.7908 153,424,400 +0.09(+12.97%)
Feb 25, 2021 0.7572 0.7647 0.6900 0.7000 23,046,176 -0.06(-7.89%)
Feb 24, 2021 0.7500 0.7900 0.7400 0.7600 24,849,108 +0.04(+5.56%)
Feb 23, 2021 0.7600 0.7800 0.6500 0.7200 36,818,128 -0.10(-11.78%)
Feb 22, 2021 0.8050 0.8880 0.8050 0.8161 32,627,212 +0.00(+0.58%)
Feb 19, 2021 0.8500 0.8900 0.8100 0.8114 49,917,996 +0.03(+3.85%)
Feb 18, 2021 0.8485 0.8547 0.7301 0.7813 48,506,368 -0.08(-9.15%)
Feb 17, 2021 0.8980 0.9072 0.8502 0.8600 37,044,128 -0.06(-6.52%)
Feb 16, 2021 0.9400 0.9900 0.9000 0.9200 58,309,836 +0.02(+2.34%)
Feb 12, 2021 0.8800 0.9305 0.8500 0.8990 67,319,504 -0.10(-10.10%)
Feb 11, 2021 1.100 1.150 0.9200 1.000 149,647,920 +0.06(+6.38%)
Feb 10, 2021 0.9100 0.9800 0.7800 0.9400 193,228,256 +0.18(+23.73%)
Feb 09, 2021 0.7169 0.7663 0.7000 0.7597 73,530,392 +0.09(+13.39%)
Feb 08, 2021 0.6441 0.6845 0.6258 0.6700 42,742,960 +0.03(+4.69%)
Feb 05, 2021 0.6200 0.6700 0.6200 0.6400 40,619,000 +0.03(+4.51%)
Feb 04, 2021 0.6259 0.6259 0.6040 0.6124 25,130,020 -0.00(-0.76%)
Feb 03, 2021 0.6259 0.6469 0.6000 0.6171 34,321,812 -0.00(-0.47%)
Feb 02, 2021 0.6385 0.6868 0.6023 0.6200 61,282,836 -0.13(-17.33%)
Feb 01, 2021 0.6300 0.8400 0.5800 0.7500 269,791,776 +0.18(+30.89%)
Jan 29, 2021 0.6295 0.6869 0.5605 0.5730 79,220,304 -0.03(-4.50%)
Jan 28, 2021 0.6200 0.7300 0.5400 0.6000 122,854,448 +0.07(+13.21%)
Jan 27, 2021 0.4350 0.5683 0.4200 0.5300 67,273,568 +0.05(+10.39%)
Jan 26, 2021 0.4909 0.4930 0.4800 0.4801 13,330,244 -0.02(-3.98%)
Jan 25, 2021 0.5263 0.5300 0.4587 0.5000 23,864,622 -0.03(-5.21%)
Jan 22, 2021 0.5408 0.5584 0.5125 0.5275 26,178,602 +0.01(+2.17%)
Jan 21, 2021 0.5350 0.5400 0.5021 0.5163 29,649,028 +0.02(+3.26%)
Jan 20, 2021 0.5099 0.5290 0.4900 0.5000 15,035,673 -0.01(-2.55%)
Jan 19, 2021 0.5252 0.5292 0.4900 0.5131 22,082,360 -0.01(-1.52%)
Jan 15, 2021 0.5600 0.5666 0.5086 0.5210 19,012,700 -0.03(-6.18%)
Jan 14, 2021 0.5370 0.5750 0.5200 0.5553 37,160,244 -0.04(-7.45%)
Jan 13, 2021 0.6700 0.6900 0.5500 0.6000 130,434,840 -0.04(-6.37%)
Jan 12, 2021 0.4172 0.4975 0.4070 0.6408 82,185,104 +0.20(+46.40%)
Jan 11, 2021 0.3990 0.4379 0.3922 0.4377 33,139,744 +0.07(+18.36%)
Jan 08, 2021 0.3800 0.3810 0.3631 0.3698 12,221,801 -0.01(-2.68%)
Jan 07, 2021 0.3800 0.3900 0.3700 0.3800 16,012,997 +0.01(+1.60%)
Jan 06, 2021 0.4000 0.4089 0.3692 0.3740 25,566,932 -0.04(-9.49%)
Jan 05, 2021 0.3850 0.4850 0.3700 0.4132 85,550,216 +0.06(+17.39%)
Jan 04, 2021 0.3254 0.3589 0.3224 0.3520 21,600,976 +0.03(+9.32%)
Dec 31, 2020 0.3220 0.3220 0.3220 7,524,962 -0.01(-2.42%)
Dec 30, 2020 0.3200 0.3300 0.3200 0.3300 7,524,962 +0.01(+2.74%)
Dec 29, 2020 0.3299 0.3321 0.3200 0.3212 7,444,463 -0.00(-1.50%)
Dec 28, 2020 0.3400 0.3520 0.3250 0.3261 9,564,543 -0.01(-2.80%)
Dec 24, 2020 0.3382 0.3430 0.3262 0.3355 4,991,000 -0.00(-0.47%)
Dec 23, 2020 0.3267 0.3430 0.3176 0.3371 12,989,445 +0.01(+2.90%)
Dec 22, 2020 0.3251 0.3300 0.3200 0.3276 7,046,093 -0.00(-0.73%)
Dec 21, 2020 0.3300 0.3300 0.3200 0.3300 8,743,147 -0.00(-0.66%)
Dec 18, 2020 0.3365 0.3550 0.3300 0.3322 11,597,700 -0.01(-2.87%)
Dec 17, 2020 0.3215 0.3469 0.3161 0.3420 19,264,610 +0.03(+8.71%)
Dec 16, 2020 0.3150 0.3190 0.3060 0.3146 8,981,275 +0.00(+0.35%)
Dec 15, 2020 0.3250 0.3270 0.3106 0.3135 13,081,091 -0.02(-4.74%)
Dec 14, 2020 0.3360 0.3389 0.3230 0.3291 9,164,643 -0.01(-1.76%)
Dec 11, 2020 0.3400 0.3489 0.3310 0.3350 9,904,000 -0.01(-1.47%)
Dec 10, 2020 0.3300 0.3400 0.3300 0.3400 8,673,836 +0.01(+1.55%)
Dec 09, 2020 0.3500 0.3537 0.3304 0.3348 16,796,740 -0.02(-5.34%)
Dec 08, 2020 0.3724 0.3724 0.3450 0.3537 19,800,240 -0.02(-5.35%)
Dec 07, 2020 0.3675 0.3850 0.3651 0.3737 12,338,717 -0.00(-1.16%)
Dec 04, 2020 0.3700 0.4000 0.3659 0.3781 33,280,100 +0.02(+4.45%)
Dec 03, 2020 0.3577 0.3810 0.3500 0.3620 37,085,748 +0.02(+6.85%)
Dec 02, 2020 0.3550 0.3560 0.3230 0.3388 24,420,480 -0.02(-4.99%)
Dec 01, 2020 0.3689 0.3700 0.3500 0.3566 26,837,304 -0.01(-3.47%)
Nov 30, 2020 0.3660 0.3850 0.3550 0.3694 42,914,460 -0.01(-2.09%)
Nov 27, 2020 0.3700 0.3950 0.3530 0.3773 58,026,500 -0.02(-5.77%)
Nov 25, 2020 0.8100 0.8710 0.3500 0.4004 203,849,488 -0.40(-50.11%)
Nov 24, 2020 0.8350 0.8436 0.7951 0.8025 9,506,343 -0.05(-5.59%)
Nov 23, 2020 0.8800 0.9100 0.8400 0.8500 7,171,226 -0.03(-3.41%)
Nov 20, 2020 0.8700 0.9185 0.8600 0.8800 4,830,700 +0.01(+1.15%)
Nov 19, 2020 0.8600 0.8700 0.8400 0.8700 4,578,317 +0.03(+3.24%)
Nov 18, 2020 0.9000 0.9125 0.8401 0.8427 7,702,824 -0.05(-5.66%)
Nov 17, 2020 0.8947 0.9000 0.8730 0.8933 5,123,430 -0.01(-0.74%)
Nov 16, 2020 0.8700 0.9400 0.8500 0.9000 7,664,922 +0.03(+3.34%)
Nov 13, 2020 0.9000 0.9700 0.8413 0.8709 9,451,600 -0.06(-6.02%)
Nov 12, 2020 0.8200 0.9450 0.8001 0.9267 11,109,672 +0.11(+13.01%)
Nov 11, 2020 0.7900 0.8200 0.7900 0.8200 3,157,570 +0.02(+2.67%)
Nov 10, 2020 0.7700 0.8050 0.7640 0.7987 5,661,286 +0.03(+4.05%)
Nov 09, 2020 0.7300 0.7940 0.7300 0.7676 9,925,872 -0.00(-0.35%)
Nov 06, 2020 0.8075 0.8079 0.7501 0.7703 8,553,800 -0.04(-4.90%)
Nov 05, 2020 0.7600 0.8200 0.7600 0.8100 9,510,948 +0.05(+5.88%)
Nov 04, 2020 0.8865 0.8900 0.7111 0.7650 24,038,880 -0.15(-16.73%)
Nov 03, 2020 0.9100 0.9568 0.8991 0.9187 5,485,460 +0.02(+2.76%)
Nov 02, 2020 0.9026 0.9071 0.8700 0.8940 4,346,412 +0.01(+0.85%)
Oct 30, 2020 0.9271 0.9398 0.8700 0.8865 4,389,500 -0.06(-6.19%)
Oct 29, 2020 0.8937 0.9642 0.8705 0.9450 4,498,702 +0.04(+5.00%)
Oct 28, 2020 0.9100 0.9300 0.8200 0.9000 9,909,614 -0.08(-8.05%)
Oct 27, 2020 1.010 1.010 0.9642 0.9788 4,442,699 -0.03(-3.09%)
Oct 26, 2020 1.030 1.030 0.9800 1.010 5,708,627 -0.02(-1.94%)
Oct 23, 2020 1.020 1.040 1.000 1.030 5,077,300 +0.02(+1.98%)
Oct 22, 2020 1.000 1.020 0.9956 1.010 4,373,779 +0.00(+0.00%)
Oct 21, 2020 1.010 1.060 1.000 1.010 4,685,830 -0.01(-0.98%)
Oct 20, 2020 1.010 1.030 1.000 1.020 4,609,744 +0.01(+0.99%)
Oct 19, 2020 1.010 1.080 1.000 1.010 8,685,714 -0.04(-3.81%)
Oct 16, 2020 1.100 1.100 1.030 1.050 8,008,800 -0.04(-3.67%)
Oct 15, 2020 1.120 1.130 1.040 1.090 7,101,662 -0.05(-4.39%)
Oct 14, 2020 1.170 1.180 1.140 1.140 4,661,859 -0.05(-4.20%)
Oct 13, 2020 1.210 1.220 1.120 1.190 5,483,478 +0.00(+0.00%)
Oct 12, 2020 1.190 1.240 1.170 1.190 8,384,112 +0.01(+0.85%)
Oct 09, 2020 1.170 1.190 1.150 1.180 5,707,000 +0.03(+2.61%)
Oct 08, 2020 1.170 1.200 1.140 1.150 5,545,684 +0.00(+0.00%)
Oct 07, 2020 1.150 1.170 1.120 1.150 9,483,274 +0.03(+2.68%)
Oct 06, 2020 1.230 1.240 1.100 1.120 15,762,086 -0.07(-5.88%)
Oct 05, 2020 1.050 1.260 1.050 1.190 25,410,506 +0.14(+13.33%)
Oct 02, 2020 1.000 1.070 1.000 1.050 7,764,100 +0.00(+0.00%)
Oct 01, 2020 1.110 1.110 1.020 1.050 18,493,856 +0.07(+7.14%)
Sep 30, 2020 0.9900 1.000 0.9700 0.9800 4,061,347 -0.02(-1.82%)
Sep 29, 2020 0.9830 1.010 0.9747 0.9982 4,275,382 -0.01(-1.17%)
Sep 28, 2020 1.000 1.030 0.9700 1.010 7,091,558 +0.00(+0.00%)
Sep 25, 2020 0.9800 1.020 0.9611 1.010 5,975,600 -0.01(-0.98%)
Sep 24, 2020 0.9300 1.040 0.9100 1.020 10,250,177 +0.01(+0.99%)
Sep 23, 2020 1.070 1.090 0.9900 1.010 13,863,848 -0.10(-9.01%)
Sep 22, 2020 1.080 1.140 1.070 1.110 5,035,123 +0.00(+0.00%)
Sep 21, 2020 1.070 1.150 1.020 1.110 8,275,057 +0.00(+0.00%)
Sep 18, 2020 1.130 1.160 1.050 1.110 12,749,500 -0.03(-2.63%)
Sep 17, 2020 1.210 1.220 1.080 1.140 46,036,952 +0.18(+18.75%)
Sep 16, 2020 0.9900 1.000 0.9500 0.9600 6,043,447 -0.04(-4.00%)
Sep 15, 2020 1.020 1.040 0.9800 1.000 6,776,677 -0.02(-1.96%)
Sep 14, 2020 0.9900 1.050 0.9800 1.020 6,404,664 +0.01(+0.99%)
Sep 11, 2020 1.050 1.070 1.000 1.010 5,888,800 -0.03(-2.88%)
Sep 10, 2020 1.090 1.130 1.020 1.040 13,435,933 -0.02(-1.89%)
Sep 09, 2020 1.010 1.170 1.000 1.060 22,021,120 +0.07(+7.57%)
Sep 08, 2020 0.9660 1.010 0.9319 0.9854 10,894,653 -0.04(-4.33%)
Sep 04, 2020 1.000 1.030 0.9000 1.030 10,912,600 +0.05(+5.10%)
Sep 03, 2020 1.040 1.060 0.9600 0.9800 13,453,421 -0.09(-8.41%)
Sep 02, 2020 1.150 1.180 1.030 1.070 16,605,127 -0.07(-6.14%)
Sep 01, 2020 1.030 1.220 1.030 1.140 34,360,392 +0.09(+8.57%)
Aug 31, 2020 0.9600 1.090 0.9200 1.050 30,499,204 +0.14(+15.31%)
Aug 28, 2020 0.9500 0.9540 0.8710 0.9106 16,931,400 -0.03(-2.92%)
Aug 27, 2020 1.050 1.100 0.9000 0.9380 61,063,632 +0.06(+6.59%)
Aug 26, 2020 0.6200 0.9700 0.6000 0.8800 151,642,624 +0.27(+44.26%)
Aug 25, 2020 0.7820 0.8500 0.5811 0.6100 54,414,788 -0.29(-31.92%)
Aug 24, 2020 0.6600 1.000 0.6400 0.8960 60,502,596 -0.55(-38.21%)
Aug 21, 2020 1.520 1.546 1.445 1.450 8,261,000 -0.10(-6.45%)
Aug 20, 2020 1.530 1.600 1.520 1.550 4,975,044 +0.01(+0.65%)
Aug 19, 2020 1.620 1.640 1.530 1.540 5,588,847 +0.00(+0.00%)
Aug 18, 2020 1.750 1.760 1.520 1.540 10,250,070 -0.21(-12.00%)
Aug 17, 2020 1.500 1.750 1.490 1.750 15,508,986 +0.24(+15.89%)
Aug 14, 2020 1.500 1.520 1.470 1.510 6,264,900 -0.01(-0.66%)
Aug 13, 2020 1.490 1.540 1.470 1.520 4,812,750 +0.02(+1.33%)
Aug 12, 2020 1.440 1.530 1.420 1.500 8,857,946 +0.02(+1.35%)
Aug 11, 2020 1.470 1.520 1.440 1.480 10,081,437 -0.05(-3.27%)
Aug 10, 2020 1.520 1.560 1.480 1.530 11,528,100 -0.04(-2.55%)
Aug 07, 2020 1.570 1.580 1.480 1.570 8,165,800 +0.03(+1.95%)
Aug 06, 2020 1.490 1.580 1.450 1.540 11,453,581 +0.11(+7.69%)
Aug 05, 2020 1.560 1.640 1.400 1.430 23,799,734 -0.22(-13.33%)
Aug 04, 2020 1.600 1.680 1.550 1.650 7,827,516 +0.08(+5.10%)
Aug 03, 2020 1.560 1.600 1.520 1.570 6,446,596 -0.05(-3.09%)
Jul 31, 2020 1.630 1.690 1.580 1.620 6,423,600 +0.03(+1.89%)
Jul 30, 2020 1.680 1.740 1.560 1.590 12,441,099 -0.17(-9.66%)
Jul 29, 2020 1.610 1.810 1.530 1.760 19,467,296 +0.25(+16.56%)
Jul 28, 2020 1.530 1.700 1.500 1.510 27,666,126 -0.21(-12.21%)
Jul 27, 2020 1.850 1.940 1.580 1.720 36,369,336 -0.22(-11.34%)
Jul 24, 2020 2.340 2.380 1.860 1.940 58,038,600 -0.29(-13.00%)
Jul 23, 2020 2.260 2.340 2.100 2.230 30,496,024 -0.11(-4.70%)
Jul 22, 2020 2.470 2.490 2.230 2.340 31,910,134 +0.14(+6.36%)
Jul 21, 2020 2.120 2.420 2.030 2.200 46,715,716 +0.24(+12.24%)
Jul 20, 2020 1.880 1.960 1.790 1.960 19,419,364 +0.27(+15.98%)
Jul 17, 2020 1.540 1.700 1.530 1.690 13,524,500 +0.19(+12.67%)
Jul 16, 2020 1.500 1.540 1.450 1.500 5,727,928 +0.08(+5.63%)
Jul 15, 2020 1.450 1.490 1.410 1.420 10,492,228 +0.00(+0.00%)
Jul 14, 2020 1.550 1.550 1.370 1.420 9,585,455 -0.08(-5.33%)
Jul 13, 2020 1.540 1.590 1.490 1.500 6,892,877 +0.00(+0.00%)
Jul 10, 2020 1.540 1.590 1.350 1.500 15,958,200 -0.24(-13.79%)
Jul 09, 2020 1.790 1.800 1.710 1.740 5,213,965 -0.05(-2.79%)
Jul 08, 2020 1.780 1.850 1.710 1.790 5,205,423 +0.03(+1.70%)
Jul 07, 2020 1.730 1.910 1.690 1.760 13,273,843 +0.09(+5.39%)
Jul 06, 2020 1.450 1.730 1.450 1.670 10,238,362 +0.22(+15.17%)
Jul 02, 2020 1.450 1.460 1.430 1.450 2,292,700 -0.01(-0.68%)
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.