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

Northern Dynasty Minerals (NY: NAK )

0.3027 +0.0027 (+0.90%)
Streaming Delayed Price Updated: 1:37 PM EDT, May 1, 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 (%)
Nov 30, 2011 7.310 7.390 6.920 7.110 331,026 +0.29(+4.25%)
Nov 29, 2011 6.580 6.900 6.580 6.820 159,599 +0.15(+2.25%)
Nov 28, 2011 6.630 6.820 6.520 6.670 208,567 +0.36(+5.71%)
Nov 25, 2011 6.140 6.410 6.120 6.310 74,845 +0.15(+2.44%)
Nov 23, 2011 6.320 6.420 6.060 6.160 189,290 -0.19(-2.99%)
Nov 22, 2011 6.540 6.540 6.250 6.350 155,762 -0.15(-2.31%)
Nov 21, 2011 6.860 6.860 6.370 6.500 371,123 -0.46(-6.61%)
Nov 18, 2011 7.360 7.410 6.930 6.960 278,448 -0.25(-3.47%)
Nov 17, 2011 7.580 7.710 7.160 7.210 279,469 -0.36(-4.76%)
Nov 16, 2011 7.790 7.830 7.550 7.570 164,615 -0.30(-3.81%)
Nov 15, 2011 7.990 8.030 7.720 7.870 138,771 -0.13(-1.62%)
Nov 14, 2011 7.950 8.220 7.950 8.000 224,522 -0.08(-0.99%)
Nov 11, 2011 7.930 8.200 7.910 8.080 91,872 +0.25(+3.19%)
Nov 10, 2011 8.050 8.050 7.670 7.830 129,851 -0.12(-1.51%)
Nov 09, 2011 7.980 8.210 7.830 7.950 211,180 -0.35(-4.22%)
Nov 08, 2011 8.290 8.420 8.070 8.300 194,724 +0.00(+0.00%)
Nov 07, 2011 8.500 8.500 8.020 8.300 276,616 +0.07(+0.85%)
Nov 04, 2011 8.190 8.230 7.830 8.230 111,021 +0.07(+0.86%)
Nov 03, 2011 8.520 8.540 8.140 8.160 160,893 -0.16(-1.92%)
Nov 02, 2011 8.150 8.550 8.140 8.320 220,497 +0.39(+4.92%)
Nov 01, 2011 7.820 8.120 7.380 7.930 525,361 -0.28(-3.41%)
Oct 31, 2011 8.420 8.480 8.170 8.210 246,546 -0.47(-5.41%)
Oct 28, 2011 8.510 8.780 8.320 8.680 261,901 +0.03(+0.35%)
Oct 27, 2011 8.120 8.820 8.060 8.650 600,036 +0.70(+8.81%)
Oct 26, 2011 7.940 8.000 7.640 7.950 204,788 +0.08(+1.02%)
Oct 25, 2011 7.720 7.980 7.400 7.870 508,716 +0.11(+1.42%)
Oct 24, 2011 7.300 7.810 7.300 7.760 307,727 +0.52(+7.18%)
Oct 21, 2011 7.370 7.430 7.180 7.240 169,287 +0.06(+0.84%)
Oct 20, 2011 6.980 7.370 6.890 7.180 264,705 -0.01(-0.14%)
Oct 19, 2011 7.860 7.860 7.080 7.190 377,937 -0.60(-7.70%)
Oct 18, 2011 7.160 7.990 6.710 7.790 778,817 +0.52(+7.15%)
Oct 17, 2011 7.500 7.500 7.170 7.270 208,748 -0.25(-3.32%)
Oct 14, 2011 7.510 7.650 7.370 7.520 149,435 +0.16(+2.17%)
Oct 13, 2011 7.130 7.400 6.900 7.360 606,332 -0.08(-1.08%)
Oct 12, 2011 7.310 7.670 7.270 7.440 376,023 +0.24(+3.33%)
Oct 11, 2011 7.120 7.270 6.900 7.200 366,230 +0.18(+2.56%)
Oct 10, 2011 6.870 7.200 6.870 7.020 172,159 +0.42(+6.36%)
Oct 07, 2011 6.980 7.130 6.430 6.600 306,214 -0.24(-3.51%)
Oct 06, 2011 7.020 7.060 6.750 6.840 824,024 +0.39(+6.05%)
Oct 05, 2011 5.860 6.640 5.700 6.450 826,516 +0.64(+11.02%)
Oct 04, 2011 5.140 5.880 4.870 5.810 1,185,477 +0.63(+12.16%)
Oct 03, 2011 5.690 5.860 5.160 5.180 905,671 -0.18(-3.36%)
Sep 30, 2011 5.380 5.640 5.360 5.360 412,763 -0.14(-2.55%)
Sep 29, 2011 5.890 5.930 5.360 5.500 559,814 -0.19(-3.34%)
Sep 28, 2011 6.180 6.220 5.640 5.690 1,109,271 -0.45(-7.33%)
Sep 27, 2011 6.330 6.560 6.050 6.140 634,528 +0.12(+1.99%)
Sep 26, 2011 6.030 6.070 5.640 6.020 911,530 +0.06(+1.01%)
Sep 23, 2011 6.080 6.336 5.790 5.960 841,434 -0.26(-4.18%)
Sep 22, 2011 6.760 6.790 6.150 6.220 1,171,233 -1.12(-15.26%)
Sep 21, 2011 7.850 7.850 7.290 7.340 808,886 -0.56(-7.09%)
Sep 20, 2011 8.260 8.430 7.900 7.900 458,335 -0.37(-4.47%)
Sep 19, 2011 8.550 8.670 8.150 8.270 365,553 -0.42(-4.83%)
Sep 16, 2011 8.840 9.000 8.690 8.690 286,275 -0.16(-1.81%)
Sep 15, 2011 9.000 9.000 8.600 8.850 263,289 -0.03(-0.34%)
Sep 14, 2011 8.800 9.030 8.750 8.880 390,679 +0.01(+0.11%)
Sep 13, 2011 9.160 9.200 8.790 8.870 424,947 -0.25(-2.74%)
Sep 12, 2011 9.440 9.520 8.720 9.120 542,742 -0.43(-4.50%)
Sep 09, 2011 9.470 9.640 9.300 9.550 289,717 -0.16(-1.65%)
Sep 08, 2011 9.980 10.10 9.630 9.710 272,506 -0.32(-3.19%)
Sep 07, 2011 9.650 10.10 9.530 10.03 259,751 +0.42(+4.37%)
Sep 06, 2011 9.530 9.710 9.150 9.610 509,262 -0.30(-3.03%)
Sep 02, 2011 9.930 10.10 9.730 9.910 310,944 -0.20(-1.98%)
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.