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

Northern Dynasty Minerals (NY: NAK )

0.2923 +0.0023 (+0.79%)
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 25, 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 (%)
May 28, 2010 7.390 7.520 7.280 7.390 235,353 -0.06(-0.81%)
May 27, 2010 7.260 7.490 7.260 7.450 321,635 +0.32(+4.49%)
May 26, 2010 7.340 7.490 7.120 7.130 517,722 +0.06(+0.85%)
May 25, 2010 6.680 7.100 6.540 7.070 570,604 +0.16(+2.32%)
May 24, 2010 6.880 7.120 6.680 6.910 311,150 +0.06(+0.88%)
May 21, 2010 6.660 7.050 6.290 6.850 879,658 +0.00(+0.00%)
May 20, 2010 6.920 7.000 6.800 6.850 886,628 -0.75(-9.87%)
May 19, 2010 7.700 7.960 7.300 7.600 783,628 -0.42(-5.24%)
May 18, 2010 8.140 8.380 7.950 8.020 337,053 -0.24(-2.91%)
May 17, 2010 8.590 8.590 8.050 8.260 277,555 -0.32(-3.73%)
May 14, 2010 8.580 8.850 8.350 8.580 259,678 -0.20(-2.28%)
May 13, 2010 9.190 9.190 8.670 8.780 291,624 -0.26(-2.88%)
May 12, 2010 9.050 9.260 8.950 9.040 496,840 +0.20(+2.26%)
May 11, 2010 8.836 8.960 8.790 8.840 498,469 +0.32(+3.76%)
May 10, 2010 8.430 8.520 8.340 8.520 297,121 +0.40(+4.93%)
May 07, 2010 8.300 8.420 8.000 8.120 374,841 -0.15(-1.81%)
May 06, 2010 8.270 8.700 7.970 8.270 200 -0.13(-1.55%)
May 05, 2010 8.310 8.660 8.200 8.400 557,169 -0.43(-4.87%)
May 04, 2010 9.210 9.210 8.560 8.830 629,539 -0.39(-4.23%)
May 03, 2010 9.410 9.574 9.080 9.220 298,429 -0.23(-2.43%)
Apr 30, 2010 9.730 9.810 9.300 9.450 348,301 -0.27(-2.78%)
Apr 29, 2010 9.980 9.980 9.640 9.720 183,969 -0.12(-1.22%)
Apr 28, 2010 9.800 9.980 9.732 9.840 160,738 -0.04(-0.40%)
Apr 27, 2010 9.960 10.09 9.680 9.880 400 -0.32(-3.14%)
Apr 26, 2010 10.00 10.38 9.990 10.20 378,234 +0.06(+0.59%)
Apr 23, 2010 9.750 10.17 9.700 10.14 256,114 +0.34(+3.47%)
Apr 22, 2010 9.840 9.860 9.582 9.800 157,524 -0.09(-0.91%)
Apr 21, 2010 10.10 10.10 9.820 9.890 131,334 -0.07(-0.70%)
Apr 20, 2010 9.880 10.10 9.810 9.960 311,130 +0.28(+2.89%)
Apr 19, 2010 9.700 9.750 9.510 9.680 297,629 -0.22(-2.22%)
Apr 16, 2010 9.950 10.06 9.540 9.900 355,939 -0.15(-1.49%)
Apr 15, 2010 9.980 10.10 9.900 10.05 271,936 +0.08(+0.80%)
Apr 14, 2010 9.810 9.980 9.800 9.970 187,725 +0.24(+2.47%)
Apr 13, 2010 9.790 9.910 9.581 9.730 147,761 -0.13(-1.32%)
Apr 12, 2010 9.900 9.970 9.850 9.860 129,229 -0.02(-0.20%)
Apr 09, 2010 9.790 9.980 9.770 9.880 162,283 +0.10(+1.02%)
Apr 08, 2010 9.950 10.01 9.730 9.780 180,072 -0.25(-2.49%)
Apr 07, 2010 10.10 10.10 9.800 10.03 377,491 -0.01(-0.10%)
Apr 06, 2010 9.940 10.10 9.850 10.04 343,852 +0.13(+1.31%)
Apr 05, 2010 9.890 9.980 9.820 9.910 259,083 +0.15(+1.54%)
Apr 01, 2010 9.740 9.760 9.760 9.760 219,100 +0.17(+1.77%)
Mar 31, 2010 9.300 9.650 9.280 9.590 270,063 +0.33(+3.56%)
Mar 30, 2010 9.310 9.380 9.180 9.260 166,202 +0.00(+0.00%)
Mar 29, 2010 9.170 9.370 9.090 9.260 241,491 +0.22(+2.43%)
Mar 26, 2010 8.800 9.090 8.770 9.040 177,497 +0.27(+3.08%)
Mar 25, 2010 9.160 9.170 8.750 8.770 241,671 -0.15(-1.68%)
Mar 24, 2010 9.060 9.150 8.900 8.920 99,424 -0.25(-2.73%)
Mar 23, 2010 8.900 9.210 8.830 9.170 215,715 +0.23(+2.57%)
Mar 22, 2010 8.840 8.950 8.600 8.940 306,773 -0.04(-0.45%)
Mar 19, 2010 9.270 9.280 8.941 8.980 296,473 -0.32(-3.44%)
Mar 18, 2010 9.470 9.470 9.270 9.300 227,877 -0.12(-1.27%)
Mar 17, 2010 9.290 9.550 9.290 9.420 170,355 +0.07(+0.75%)
Mar 16, 2010 9.430 9.430 9.290 9.350 356,905 +0.08(+0.86%)
Mar 15, 2010 9.260 9.320 9.240 9.270 257,290 -0.13(-1.38%)
Mar 12, 2010 9.570 9.650 9.371 9.400 191,862 -0.17(-1.78%)
Mar 11, 2010 9.580 9.600 9.520 9.570 199,932 -0.07(-0.73%)
Mar 10, 2010 9.740 9.850 9.580 9.640 262,309 -0.03(-0.31%)
Mar 09, 2010 9.730 9.750 9.650 9.670 186,950 -0.11(-1.12%)
Mar 08, 2010 10.00 10.00 9.670 9.780 266,154 -0.12(-1.21%)
Mar 05, 2010 9.670 9.940 9.490 9.900 313,942 +0.34(+3.56%)
Mar 04, 2010 9.850 9.909 9.350 9.560 688,919 -0.24(-2.45%)
Mar 03, 2010 9.900 9.950 9.790 9.800 414,357 +0.00(+0.00%)
Mar 02, 2010 9.750 9.950 9.700 9.800 320,460 +0.11(+1.14%)
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.