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

Northern Dynasty Minerals (NY: NAK )

0.2913 -0.0087 (-2.90%)
Streaming Delayed Price Updated: 1:46 PM EDT, Apr 18, 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%)
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.