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 (%)
Jul 31, 2013 2.400 2.410 2.250 2.320 235,602 -0.10(-4.13%)
Jul 30, 2013 2.530 2.530 2.351 2.420 104,732 -0.10(-3.97%)
Jul 29, 2013 2.460 2.540 2.420 2.520 67,488 +0.05(+2.02%)
Jul 26, 2013 2.460 2.655 2.270 2.470 64,290 -0.04(-1.59%)
Jul 25, 2013 2.570 2.580 2.500 2.510 44,605 -0.04(-1.57%)
Jul 24, 2013 2.640 2.730 2.500 2.550 182,627 -0.10(-3.77%)
Jul 23, 2013 2.570 2.650 2.522 2.650 218,953 +0.06(+2.32%)
Jul 22, 2013 2.430 2.610 2.430 2.590 182,217 +0.14(+5.71%)
Jul 19, 2013 2.290 2.450 2.250 2.450 110,864 +0.15(+6.52%)
Jul 18, 2013 2.310 2.350 2.210 2.300 155,312 -0.03(-1.29%)
Jul 17, 2013 2.410 2.450 2.290 2.330 124,274 -0.02(-0.85%)
Jul 16, 2013 2.360 2.430 2.300 2.350 113,485 -0.01(-0.42%)
Jul 15, 2013 2.280 2.400 2.280 2.360 92,206 +0.08(+3.51%)
Jul 12, 2013 2.220 2.280 2.190 2.280 116,384 +0.03(+1.33%)
Jul 11, 2013 2.120 2.280 2.120 2.250 362,976 +0.18(+8.70%)
Jul 10, 2013 2.070 2.110 2.040 2.070 46,137 +0.02(+0.98%)
Jul 09, 2013 2.050 2.080 2.030 2.050 54,243 +0.02(+0.99%)
Jul 08, 2013 2.010 2.070 2.000 2.030 80,930 +0.03(+1.50%)
Jul 05, 2013 2.040 2.040 1.941 2.000 131,381 -0.02(-0.99%)
Jul 03, 2013 2.030 2.100 2.010 2.020 29,479 -0.02(-0.98%)
Jul 02, 2013 2.070 2.090 2.000 2.040 161,517 -0.06(-2.86%)
Jul 01, 2013 2.070 2.130 2.060 2.100 79,053 +0.01(+0.48%)
Jun 28, 2013 2.070 2.100 1.960 2.090 175,410 +0.02(+0.97%)
Jun 27, 2013 1.950 2.090 1.950 2.070 393,314 +0.13(+6.70%)
Jun 26, 2013 1.960 1.960 1.850 1.940 277,584 -0.03(-1.52%)
Jun 25, 2013 2.100 2.134 1.940 1.970 221,345 -0.09(-4.37%)
Jun 24, 2013 2.190 2.210 2.030 2.060 274,643 -0.15(-6.79%)
Jun 21, 2013 2.220 2.300 2.200 2.210 166,995 +0.01(+0.45%)
Jun 20, 2013 2.270 2.350 2.200 2.200 176,282 -0.17(-7.17%)
Jun 19, 2013 2.330 2.470 2.330 2.370 49,372 +0.03(+1.28%)
Jun 18, 2013 2.350 2.370 2.300 2.340 62,221 -0.04(-1.68%)
Jun 17, 2013 2.430 2.480 2.305 2.380 130,845 -0.05(-2.06%)
Jun 14, 2013 2.420 2.520 2.400 2.430 76,924 +0.00(+0.00%)
Jun 13, 2013 2.450 2.488 2.360 2.430 60,781 +0.00(+0.00%)
Jun 12, 2013 2.440 2.460 2.390 2.430 60,795 +0.01(+0.41%)
Jun 11, 2013 2.520 2.540 2.381 2.420 99,688 -0.10(-3.97%)
Jun 10, 2013 2.590 2.590 2.520 2.520 71,607 +0.00(+0.00%)
Jun 07, 2013 2.570 2.640 2.520 2.520 93,278 -0.07(-2.70%)
Jun 06, 2013 2.670 2.670 2.570 2.590 106,446 -0.02(-0.77%)
Jun 05, 2013 2.530 2.660 2.530 2.610 152,319 +0.09(+3.57%)
Jun 04, 2013 2.530 2.590 2.454 2.520 130,951 -0.01(-0.40%)
Jun 03, 2013 2.520 2.626 2.500 2.530 182,749 -0.09(-3.44%)
May 31, 2013 2.770 2.820 2.620 2.620 317,537 -0.18(-6.43%)
May 30, 2013 2.490 2.800 2.440 2.800 365,411 +0.33(+13.36%)
May 29, 2013 2.240 2.490 2.210 2.470 181,317 +0.19(+8.33%)
May 28, 2013 2.320 2.330 2.250 2.280 127,689 -0.02(-0.87%)
May 24, 2013 2.240 2.300 2.170 2.300 181,036 +0.08(+3.60%)
May 23, 2013 2.270 2.320 2.200 2.220 163,922 -0.09(-3.90%)
May 22, 2013 2.360 2.380 2.300 2.310 132,349 +0.00(+0.00%)
May 21, 2013 2.420 2.420 2.310 2.310 181,791 -0.09(-3.75%)
May 20, 2013 2.250 2.480 2.250 2.400 116,371 +0.15(+6.67%)
May 17, 2013 2.370 2.370 2.240 2.250 143,693 -0.08(-3.43%)
May 16, 2013 2.250 2.400 2.090 2.330 174,057 +0.07(+3.10%)
May 15, 2013 2.280 2.300 2.240 2.260 222,792 -0.10(-4.24%)
May 13, 2013 2.350 2.390 2.330 2.360 154,774 -0.03(-1.26%)
May 10, 2013 2.370 2.400 2.330 2.390 204,320 -0.01(-0.42%)
May 09, 2013 2.440 2.440 2.330 2.400 704,176 -0.02(-0.83%)
May 08, 2013 2.480 2.550 2.390 2.420 255,021 +0.00(+0.00%)
May 07, 2013 2.540 2.550 2.399 2.420 154,386 -0.11(-4.35%)
May 06, 2013 2.550 2.620 2.490 2.530 94,586 -0.03(-1.17%)
May 03, 2013 2.510 2.610 2.500 2.560 130,253 +0.06(+2.40%)
May 02, 2013 2.450 2.580 2.420 2.500 186,531 +0.04(+1.63%)
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.