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

Northern Dynasty Minerals (NY: NAK )

0.2950 +0.0027 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2013 1.300 1.280 1.280 1.280 299,100 +0.02(+1.59%)
Dec 30, 2013 1.220 1.300 1.220 1.260 440,501 +0.04(+3.28%)
Dec 27, 2013 1.300 1.300 1.220 1.220 413,673 +0.02(+1.67%)
Dec 26, 2013 1.330 1.350 1.200 1.200 446,016 -0.13(-9.77%)
Dec 24, 2013 1.310 1.360 1.300 1.330 338,454 -0.01(-0.75%)
Dec 23, 2013 1.500 1.650 1.269 1.340 1,855,968 -0.29(-17.79%)
Dec 20, 2013 1.360 1.680 1.360 1.630 1,120,998 +0.27(+19.85%)
Dec 19, 2013 1.300 1.390 1.280 1.360 464,441 +0.06(+4.62%)
Dec 18, 2013 1.270 1.330 1.200 1.300 235,057 +0.03(+2.36%)
Dec 17, 2013 1.240 1.270 1.210 1.270 168,072 +0.04(+3.25%)
Dec 16, 2013 1.180 1.290 1.170 1.230 462,550 +0.09(+7.89%)
Dec 13, 2013 1.060 1.160 1.060 1.140 489,381 +0.11(+10.68%)
Dec 12, 2013 1.090 1.120 1.000 1.030 628,029 -0.06(-5.50%)
Dec 11, 2013 1.110 1.130 1.050 1.090 515,467 -0.04(-3.54%)
Dec 10, 2013 1.160 1.180 1.100 1.130 258,635 +0.01(+0.89%)
Dec 09, 2013 1.120 1.150 1.120 1.120 99,880 -0.01(-0.88%)
Dec 06, 2013 1.160 1.160 1.130 1.130 122,136 -0.01(-0.88%)
Dec 05, 2013 1.130 1.140 1.100 1.140 260,755 +0.03(+2.70%)
Dec 04, 2013 1.130 1.170 1.100 1.110 190,556 -0.01(-0.89%)
Dec 03, 2013 1.130 1.160 1.100 1.120 266,050 -0.01(-0.88%)
Dec 02, 2013 1.150 1.190 1.130 1.130 185,741 -0.05(-4.24%)
Nov 29, 2013 1.180 1.190 1.160 1.180 134,677 +0.03(+2.61%)
Nov 27, 2013 1.180 1.210 1.150 1.150 136,313 +0.00(+0.00%)
Nov 26, 2013 1.120 1.210 1.090 1.150 903,751 +0.04(+3.60%)
Nov 25, 2013 1.100 1.150 1.100 1.110 235,386 +0.01(+0.91%)
Nov 22, 2013 1.120 1.160 1.100 1.100 453,430 -0.03(-2.65%)
Nov 21, 2013 1.090 1.130 1.070 1.130 442,454 +0.03(+2.73%)
Nov 20, 2013 1.190 1.200 1.060 1.100 519,312 -0.11(-9.09%)
Nov 19, 2013 1.240 1.280 1.200 1.210 158,065 -0.05(-3.97%)
Nov 18, 2013 1.230 1.300 1.230 1.260 310,057 +0.03(+2.44%)
Nov 15, 2013 1.300 1.320 1.230 1.230 438,240 -0.07(-5.38%)
Nov 14, 2013 1.340 1.360 1.300 1.300 210,698 -0.02(-1.52%)
Nov 13, 2013 1.360 1.390 1.320 1.320 119,570 -0.02(-1.49%)
Nov 12, 2013 1.370 1.390 1.300 1.340 192,182 -0.01(-0.74%)
Nov 11, 2013 1.330 1.400 1.320 1.350 65,387 +0.01(+0.75%)
Nov 08, 2013 1.350 1.370 1.310 1.340 110,991 -0.01(-0.74%)
Nov 07, 2013 1.380 1.390 1.340 1.350 161,133 -0.04(-2.88%)
Nov 06, 2013 1.360 1.410 1.350 1.390 325,389 +0.03(+2.21%)
Nov 05, 2013 1.330 1.380 1.290 1.360 258,540 +0.02(+1.49%)
Nov 04, 2013 1.350 1.350 1.265 1.340 284,644 -0.01(-0.74%)
Nov 01, 2013 1.350 1.350 1.330 1.350 165,188 +0.00(+0.00%)
Oct 31, 2013 1.370 1.400 1.350 1.350 179,050 -0.04(-2.88%)
Oct 30, 2013 1.440 1.440 1.360 1.390 258,574 -0.04(-2.80%)
Oct 29, 2013 1.450 1.470 1.400 1.430 267,021 -0.01(-0.69%)
Oct 28, 2013 1.480 1.481 1.430 1.440 266,844 -0.06(-4.00%)
Oct 25, 2013 1.560 1.560 1.480 1.500 149,300 -0.07(-4.46%)
Oct 24, 2013 1.490 1.610 1.490 1.570 204,276 +0.08(+5.37%)
Oct 23, 2013 1.480 1.490 1.430 1.490 123,617 +0.00(+0.00%)
Oct 22, 2013 1.470 1.490 1.430 1.490 103,114 +0.06(+4.20%)
Oct 21, 2013 1.480 1.480 1.430 1.430 75,237 -0.04(-2.72%)
Oct 18, 2013 1.490 1.500 1.430 1.470 131,208 -0.01(-0.68%)
Oct 17, 2013 1.450 1.520 1.450 1.480 124,074 +0.05(+3.50%)
Oct 16, 2013 1.430 1.500 1.410 1.430 127,486 -0.01(-0.69%)
Oct 15, 2013 1.440 1.500 1.420 1.440 245,435 +0.01(+0.70%)
Oct 14, 2013 1.430 1.510 1.430 1.430 118,711 +0.00(+0.00%)
Oct 11, 2013 1.460 1.510 1.430 1.430 106,461 -0.04(-2.72%)
Oct 10, 2013 1.480 1.550 1.470 1.470 190,093 +0.00(+0.00%)
Oct 09, 2013 1.460 1.500 1.440 1.470 167,205 +0.00(+0.00%)
Oct 08, 2013 1.530 1.560 1.460 1.470 229,030 -0.08(-5.16%)
Oct 07, 2013 1.590 1.610 1.530 1.550 191,407 -0.06(-3.73%)
Oct 04, 2013 1.670 1.720 1.500 1.610 391,299 -0.05(-3.01%)
Oct 03, 2013 1.810 1.810 1.650 1.660 320,132 -0.11(-6.21%)
Oct 02, 2013 1.620 1.929 1.620 1.770 784,225 +0.13(+7.93%)
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.