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

Northern Dynasty Minerals (NY: NAK )

0.3021 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 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 (%)
Feb 29, 2012 6.960 7.270 6.830 6.910 202,084 -0.03(-0.43%)
Feb 28, 2012 6.990 7.090 6.820 6.940 202,811 +0.00(+0.00%)
Feb 27, 2012 7.150 7.180 6.800 6.940 235,681 -0.28(-3.88%)
Feb 24, 2012 7.180 7.370 7.173 7.220 119,482 +0.01(+0.14%)
Feb 23, 2012 7.300 7.500 7.190 7.210 161,679 -0.07(-0.96%)
Feb 22, 2012 7.400 7.420 7.060 7.280 307,054 -0.16(-2.15%)
Feb 21, 2012 7.400 7.490 7.210 7.440 256,717 +0.13(+1.78%)
Feb 17, 2012 7.520 7.610 7.150 7.310 196,443 -0.13(-1.75%)
Feb 16, 2012 7.360 7.670 7.240 7.440 118,327 +0.00(+0.00%)
Feb 15, 2012 7.400 7.610 7.340 7.440 117,184 +0.11(+1.50%)
Feb 14, 2012 7.380 7.480 7.100 7.330 149,999 -0.10(-1.35%)
Feb 13, 2012 7.430 7.550 7.380 7.430 86,424 +0.02(+0.27%)
Feb 10, 2012 7.420 7.430 7.300 7.410 130,201 -0.13(-1.72%)
Feb 09, 2012 7.500 7.690 7.460 7.540 141,738 +0.03(+0.40%)
Feb 08, 2012 7.430 7.610 7.300 7.510 238,239 +0.12(+1.62%)
Feb 07, 2012 7.610 7.667 7.320 7.390 167,767 -0.26(-3.40%)
Feb 06, 2012 7.670 7.730 7.520 7.650 138,770 -0.11(-1.42%)
Feb 03, 2012 8.070 8.190 7.690 7.760 361,200 -0.24(-3.00%)
Feb 02, 2012 7.620 8.100 7.600 8.000 306,913 +0.33(+4.30%)
Feb 01, 2012 7.560 7.890 7.410 7.670 295,292 +0.23(+3.09%)
Jan 31, 2012 7.550 7.710 7.010 7.440 330,933 -0.02(-0.27%)
Jan 30, 2012 7.730 7.750 7.370 7.460 181,063 -0.37(-4.73%)
Jan 27, 2012 7.800 8.000 7.770 7.830 147,068 +0.04(+0.51%)
Jan 26, 2012 7.500 7.980 7.381 7.790 508,182 +0.38(+5.13%)
Jan 25, 2012 6.990 7.440 6.930 7.410 183,553 +0.39(+5.56%)
Jan 24, 2012 6.930 7.050 6.870 7.020 127,756 -0.01(-0.14%)
Jan 23, 2012 7.150 7.300 6.900 7.030 222,171 -0.09(-1.26%)
Jan 20, 2012 7.140 7.320 7.060 7.120 137,373 -0.08(-1.11%)
Jan 19, 2012 7.190 7.340 7.030 7.200 296,671 +0.18(+2.56%)
Jan 18, 2012 6.540 7.120 6.540 7.020 412,382 +0.48(+7.34%)
Jan 17, 2012 6.570 6.720 6.470 6.540 205,848 +0.17(+2.67%)
Jan 13, 2012 6.300 6.380 6.190 6.370 92,602 -0.04(-0.62%)
Jan 12, 2012 6.350 6.500 6.230 6.410 239,629 +0.20(+3.22%)
Jan 11, 2012 6.310 6.320 6.170 6.210 183,979 -0.10(-1.58%)
Jan 10, 2012 6.460 6.530 6.280 6.310 163,979 +0.00(+0.00%)
Jan 09, 2012 6.410 6.440 6.230 6.310 149,254 -0.06(-0.94%)
Jan 06, 2012 6.470 6.590 6.360 6.370 74,873 -0.10(-1.55%)
Jan 05, 2012 6.450 6.630 6.230 6.470 81,142 +0.02(+0.31%)
Jan 04, 2012 6.260 6.600 6.260 6.450 213,228 +0.41(+6.79%)
Dec 30, 2011 5.770 6.080 5.770 6.040 245,358 +0.27(+4.68%)
Dec 29, 2011 5.610 5.790 5.480 5.770 302,170 +0.13(+2.30%)
Dec 28, 2011 5.880 6.090 5.552 5.640 264,944 -0.17(-2.93%)
Dec 27, 2011 6.000 6.000 5.720 5.810 326,018 -0.25(-4.13%)
Dec 23, 2011 6.190 6.280 5.970 6.060 231,173 -0.11(-1.78%)
Dec 21, 2011 6.170 6.350 6.050 6.170 227,778 +0.03(+0.49%)
Dec 20, 2011 6.060 6.240 6.020 6.140 218,838 +0.23(+3.89%)
Dec 19, 2011 6.250 6.360 5.910 5.910 235,525 -0.41(-6.49%)
Dec 16, 2011 6.130 6.400 6.100 6.320 283,982 +0.27(+4.46%)
Dec 15, 2011 6.140 6.190 5.890 6.050 175,850 +0.05(+0.83%)
Dec 14, 2011 6.090 6.120 5.700 6.000 421,856 -0.26(-4.15%)
Dec 13, 2011 6.740 6.850 6.150 6.260 215,893 -0.44(-6.57%)
Dec 12, 2011 7.030 7.030 6.570 6.700 183,786 -0.53(-7.33%)
Dec 09, 2011 7.010 7.290 6.998 7.230 125,235 +0.14(+1.97%)
Dec 08, 2011 7.280 7.330 7.010 7.090 136,176 -0.25(-3.41%)
Dec 07, 2011 7.000 7.470 6.840 7.340 222,727 +0.34(+4.86%)
Dec 06, 2011 6.810 7.040 6.810 7.000 153,950 +0.13(+1.89%)
Dec 05, 2011 6.930 7.170 6.820 6.870 139,276 -0.04(-0.58%)
Dec 02, 2011 7.100 7.100 6.790 6.910 194,670 -0.04(-0.58%)
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.