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

Northern Dynasty Minerals (NY: NAK )

0.2836 -0.0115 (-3.90%)
Official Closing Price Updated: 4:10 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 (%)
Jul 30, 2010 6.880 6.910 6.650 6.880 61,205 +0.11(+1.62%)
Jul 29, 2010 6.640 6.820 6.640 6.770 71,010 +0.08(+1.20%)
Jul 28, 2010 6.600 6.850 6.600 6.690 93,687 -0.01(-0.15%)
Jul 27, 2010 6.900 7.020 6.660 6.700 106,121 -0.16(-2.33%)
Jul 26, 2010 7.040 7.040 6.850 6.860 91,895 -0.11(-1.58%)
Jul 23, 2010 6.880 6.990 6.500 6.970 108,465 +0.13(+1.90%)
Jul 22, 2010 6.490 6.880 6.490 6.840 116,806 +0.37(+5.72%)
Jul 21, 2010 6.710 6.720 6.030 6.470 122,098 -0.21(-3.14%)
Jul 20, 2010 6.340 6.720 6.222 6.680 109,468 +0.30(+4.70%)
Jul 19, 2010 6.350 6.530 6.160 6.380 181,459 +0.01(+0.16%)
Jul 16, 2010 6.370 6.460 6.310 6.370 108,373 -0.18(-2.75%)
Jul 15, 2010 6.640 6.640 6.340 6.550 195,236 -0.05(-0.76%)
Jul 14, 2010 6.990 6.990 6.580 6.600 1,000 -0.36(-5.17%)
Jul 13, 2010 6.900 6.990 6.800 6.960 125,927 +0.13(+1.90%)
Jul 12, 2010 7.070 7.160 6.770 6.830 102,349 -0.29(-4.07%)
Jul 09, 2010 7.120 7.150 6.690 7.120 198,206 +0.46(+6.91%)
Jul 08, 2010 6.740 6.770 6.431 6.660 213,653 +0.02(+0.30%)
Jul 07, 2010 6.320 6.640 6.300 6.640 123,030 +0.31(+4.90%)
Jul 06, 2010 6.370 6.710 6.250 6.330 199,429 +0.00(+0.00%)
Jul 02, 2010 6.330 6.440 6.110 6.330 118,345 +0.11(+1.77%)
Jul 01, 2010 6.470 6.500 6.000 6.220 332,720 -0.25(-3.86%)
Jun 30, 2010 6.590 6.770 6.440 6.470 197,455 -0.09(-1.37%)
Jun 29, 2010 6.850 6.850 6.510 6.560 297,784 -0.68(-9.39%)
Jun 25, 2010 7.240 7.320 6.920 7.240 132,365 +0.28(+4.02%)
Jun 24, 2010 7.030 7.120 6.895 6.960 107,783 -0.15(-2.11%)
Jun 23, 2010 7.240 7.240 6.860 7.110 164,922 +0.01(+0.14%)
Jun 22, 2010 7.280 7.500 7.070 7.100 147,953 -0.26(-3.53%)
Jun 21, 2010 7.500 7.680 7.240 7.360 263,608 -0.09(-1.21%)
Jun 18, 2010 7.450 7.450 7.200 7.450 231,414 +0.20(+2.76%)
Jun 17, 2010 7.530 7.530 7.150 7.250 241,715 -0.16(-2.16%)
Jun 16, 2010 7.670 7.680 7.410 7.410 206,006 -0.23(-3.01%)
Jun 15, 2010 7.130 7.680 7.130 7.640 327,214 +0.52(+7.30%)
Jun 14, 2010 7.450 7.450 7.110 7.120 159,455 -0.13(-1.79%)
Jun 11, 2010 7.080 7.260 7.020 7.250 195,436 +0.19(+2.69%)
Jun 10, 2010 6.960 7.100 6.950 7.060 162,746 +0.19(+2.77%)
Jun 09, 2010 6.740 7.040 6.740 6.870 256,101 +0.15(+2.23%)
Jun 08, 2010 6.520 6.750 6.520 6.720 207,150 +0.22(+3.38%)
Jun 07, 2010 6.490 6.800 6.450 6.500 318,603 -0.11(-1.66%)
Jun 04, 2010 6.610 6.917 6.600 6.610 268,914 -0.39(-5.57%)
Jun 03, 2010 7.010 7.180 6.853 7.000 235,155 -0.07(-0.99%)
Jun 02, 2010 6.810 7.100 6.590 7.070 313,952 +0.19(+2.76%)
Jun 01, 2010 7.390 7.440 6.880 6.880 230,942 -0.51(-6.90%)
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%)
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.