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 (%)
Jul 31, 2008 7.390 7.420 7.110 7.190 83,844 -0.12(-1.64%)
Jul 30, 2008 6.830 7.370 6.750 7.310 169,865 +0.42(+6.10%)
Jul 29, 2008 6.890 7.050 6.850 6.890 92,809 -0.13(-1.85%)
Jul 28, 2008 6.980 7.150 6.710 7.020 212,020 +0.00(+0.00%)
Jul 25, 2008 6.980 7.100 6.650 7.020 353,891 +0.04(+0.57%)
Jul 24, 2008 7.270 7.300 6.940 6.980 261,355 -0.31(-4.25%)
Jul 23, 2008 7.320 7.400 7.260 7.290 131,325 -0.12(-1.62%)
Jul 22, 2008 7.560 7.560 7.310 7.410 74,075 -0.19(-2.50%)
Jul 21, 2008 7.440 7.610 7.270 7.600 122,850 +0.17(+2.29%)
Jul 18, 2008 7.410 7.600 7.400 7.430 128,663 -0.07(-0.93%)
Jul 17, 2008 7.700 7.700 7.250 7.500 208,981 -0.15(-1.96%)
Jul 16, 2008 7.320 7.650 7.310 7.650 124,998 +0.12(+1.59%)
Jul 15, 2008 7.750 7.840 7.300 7.530 148,166 -0.18(-2.33%)
Jul 14, 2008 7.650 7.800 7.630 7.710 87,353 +0.12(+1.58%)
Jul 11, 2008 7.480 7.810 7.440 7.590 118,236 +0.03(+0.40%)
Jul 10, 2008 7.330 7.700 7.210 7.560 202,782 +0.30(+4.13%)
Jul 09, 2008 7.200 7.370 7.150 7.260 150,014 +0.11(+1.54%)
Jul 08, 2008 7.340 7.340 6.900 7.150 331,051 -0.29(-3.90%)
Jul 07, 2008 7.860 7.910 7.300 7.440 246,817 -0.40(-5.10%)
Jul 04, 2008 7.940 8.020 7.690 7.840 96,808 +0.00(+0.00%)
Jul 03, 2008 7.940 8.020 7.690 7.840 96,808 -0.13(-1.63%)
Jul 02, 2008 8.510 8.780 7.970 7.970 245,446 -0.58(-6.78%)
Jul 01, 2008 8.060 8.680 8.000 8.550 280,285 +0.52(+6.48%)
Jun 30, 2008 8.020 8.372 7.960 8.030 235,255 -0.09(-1.11%)
Jun 27, 2008 7.950 8.280 7.950 8.120 157,471 +0.08(+1.00%)
Jun 26, 2008 8.260 8.360 7.950 8.040 246,829 -0.22(-2.66%)
Jun 25, 2008 8.410 8.410 8.100 8.260 221,015 -0.19(-2.25%)
Jun 24, 2008 8.630 8.630 8.450 8.450 128,922 -0.14(-1.63%)
Jun 23, 2008 8.600 8.670 8.550 8.590 177,970 -0.08(-0.92%)
Jun 20, 2008 8.660 8.810 8.570 8.670 156,876 -0.06(-0.69%)
Jun 19, 2008 8.690 8.840 8.690 8.730 46,123 -0.02(-0.23%)
Jun 18, 2008 8.710 8.774 8.670 8.750 129,345 -0.03(-0.34%)
Jun 17, 2008 8.880 8.880 8.750 8.780 60,859 -0.02(-0.23%)
Jun 16, 2008 8.760 8.840 8.650 8.800 127,787 +0.04(+0.46%)
Jun 13, 2008 8.750 8.830 8.650 8.760 141,074 +0.00(+0.00%)
Jun 12, 2008 8.980 9.000 8.710 8.760 439,183 -0.30(-3.31%)
Jun 11, 2008 9.110 9.300 8.940 9.060 315,166 -0.13(-1.41%)
Jun 10, 2008 9.200 9.310 9.130 9.190 189,793 -0.19(-2.03%)
Jun 09, 2008 9.600 9.630 9.340 9.380 141,361 -0.22(-2.29%)
Jun 06, 2008 9.480 9.710 9.440 9.600 114,232 +0.10(+1.05%)
Jun 05, 2008 9.200 9.500 9.200 9.500 85,028 +0.29(+3.15%)
Jun 04, 2008 9.250 9.350 9.200 9.210 112,642 -0.04(-0.44%)
Jun 03, 2008 9.520 9.550 9.250 9.251 115,444 -0.24(-2.52%)
Jun 02, 2008 9.670 9.790 9.420 9.490 96,636 -0.30(-3.06%)
May 30, 2008 9.300 9.800 9.280 9.790 143,966 +0.54(+5.84%)
May 29, 2008 9.450 9.510 9.250 9.250 78,721 -0.24(-2.53%)
May 28, 2008 9.430 9.500 9.240 9.490 91,154 +0.18(+1.93%)
May 27, 2008 9.630 9.690 9.200 9.310 246,566 -0.44(-4.51%)
May 26, 2008 10.04 10.15 9.730 9.750 0 +0.00(+0.00%)
May 23, 2008 10.04 10.15 9.730 9.750 73,007 -0.29(-2.89%)
May 22, 2008 10.11 10.24 10.03 10.04 80,875 -0.11(-1.08%)
May 21, 2008 9.990 10.25 9.990 10.15 137,548 +0.13(+1.30%)
May 20, 2008 10.06 10.18 9.840 10.02 155,742 +0.18(+1.83%)
May 19, 2008 10.00 10.13 9.830 9.840 180,884 -0.15(-1.50%)
May 16, 2008 9.800 10.09 9.750 9.990 164,691 +0.24(+2.46%)
May 15, 2008 9.600 9.800 9.600 9.750 67,302 +0.10(+1.04%)
May 14, 2008 9.840 9.840 9.580 9.650 65,026 -0.11(-1.13%)
May 13, 2008 9.650 9.850 9.650 9.760 96,305 -0.10(-1.01%)
May 12, 2008 9.670 9.900 9.630 9.860 62,671 +0.13(+1.34%)
May 09, 2008 9.890 9.890 9.710 9.730 30,646 -0.16(-1.62%)
May 08, 2008 9.600 9.890 9.600 9.890 135,305 +0.31(+3.24%)
May 07, 2008 9.970 10.10 9.560 9.580 110,157 -0.48(-4.77%)
May 06, 2008 10.00 10.10 9.910 10.06 110,779 +0.10(+1.00%)
May 05, 2008 9.600 9.990 9.600 9.960 148,151 +0.42(+4.40%)
May 02, 2008 9.210 9.650 9.210 9.540 89,078 +0.19(+2.03%)
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.