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

Northern Dynasty Minerals (NY: NAK )

0.3030 +0.0009 (+0.30%)
Streaming Delayed Price Updated: 1:31 PM EDT, Apr 30, 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, 2016 0.3500 0.3688 0.3400 0.3502 103,240 +0.00(+1.01%)
Feb 26, 2016 0.3625 0.3698 0.3202 0.3467 107,062 -0.02(-4.96%)
Feb 25, 2016 0.3600 0.3650 0.3515 0.3648 49,784 -0.00(-0.05%)
Feb 24, 2016 0.3700 0.3711 0.3586 0.3650 169,185 +0.01(+2.82%)
Feb 23, 2016 0.3690 0.3700 0.3515 0.3550 51,691 -0.00(-0.53%)
Feb 22, 2016 0.3600 0.3751 0.3510 0.3569 116,477 -0.00(-1.00%)
Feb 19, 2016 0.3566 0.3715 0.3500 0.3605 89,094 -0.01(-2.57%)
Feb 18, 2016 0.3650 0.3700 0.3330 0.3700 194,627 +0.02(+5.17%)
Feb 17, 2016 0.3500 0.3656 0.3500 0.3518 116,930 +0.01(+1.97%)
Feb 16, 2016 0.3200 0.3650 0.3200 0.3450 168,859 +0.01(+4.55%)
Feb 12, 2016 0.3400 0.3300 0.3300 0.3300 128,300 -0.01(-2.94%)
Feb 11, 2016 0.3100 0.3699 0.2982 0.3400 517,292 +0.05(+16.88%)
Feb 10, 2016 0.3000 0.3169 0.2900 0.2909 38,757 -0.00(-0.10%)
Feb 09, 2016 0.2990 0.3500 0.2912 0.2912 152,860 -0.00(-1.09%)
Feb 08, 2016 0.2897 0.3088 0.2690 0.2944 240,080 +0.01(+3.74%)
Feb 05, 2016 0.2805 0.2869 0.2720 0.2838 18,426 +0.00(+1.36%)
Feb 04, 2016 0.2800 0.2935 0.2800 0.2800 133,359 +0.00(+1.41%)
Feb 03, 2016 0.2644 0.2819 0.2584 0.2761 100,496 +0.02(+6.15%)
Feb 02, 2016 0.2750 0.2765 0.2570 0.2601 31,969 -0.01(-5.42%)
Feb 01, 2016 0.2777 0.2777 0.2705 0.2750 58,420 -0.00(-0.72%)
Jan 29, 2016 0.2700 0.2772 0.2542 0.2770 56,456 +0.01(+4.49%)
Jan 28, 2016 0.2744 0.2744 0.2543 0.2651 30,071 -0.00(-1.05%)
Jan 27, 2016 0.2725 0.2757 0.2601 0.2679 86,070 +0.00(+0.00%)
Jan 26, 2016 0.2669 0.2715 0.2515 0.2679 65,272 +0.02(+7.07%)
Jan 25, 2016 0.2229 0.2733 0.2229 0.2502 148,233 +0.03(+13.68%)
Jan 22, 2016 0.2699 0.2699 0.2201 0.2201 160,548 -0.01(-2.91%)
Jan 21, 2016 0.2100 0.2267 0.2100 0.2267 242,653 +0.02(+9.04%)
Jan 20, 2016 0.2279 0.2279 0.2000 0.2079 170,462 -0.02(-6.90%)
Jan 19, 2016 0.2200 0.2276 0.2140 0.2233 210,447 -0.02(-6.96%)
Jan 15, 2016 0.2500 0.2400 0.2400 0.2400 405,100 -0.01(-4.00%)
Jan 14, 2016 0.2814 0.2814 0.2500 0.2500 549,916 -0.04(-13.01%)
Jan 13, 2016 0.2850 0.2916 0.2800 0.2874 89,552 -0.00(-1.00%)
Jan 12, 2016 0.3000 0.3000 0.2800 0.2903 83,214 +0.01(+3.46%)
Jan 11, 2016 0.2920 0.2920 0.2806 0.2806 115,620 -0.00(-0.53%)
Jan 08, 2016 0.2890 0.2938 0.2817 0.2821 99,073 -0.00(-0.04%)
Jan 07, 2016 0.3004 0.3004 0.2817 0.2822 50,261 -0.00(-1.36%)
Jan 06, 2016 0.3026 0.3042 0.2855 0.2861 85,746 -0.01(-3.41%)
Jan 05, 2016 0.3134 0.3134 0.2960 0.2962 33,606 -0.02(-5.97%)
Jan 04, 2016 0.3150 0.3150 0.2850 0.3150 79,681 +0.01(+2.94%)
Dec 31, 2015 0.2900 0.3060 0.3060 0.3060 85,100 +0.02(+5.44%)
Dec 30, 2015 0.2950 0.2995 0.2850 0.2902 123,407 -0.01(-3.59%)
Dec 29, 2015 0.2855 0.3010 0.2855 0.3010 81,367 +0.02(+7.31%)
Dec 28, 2015 0.2810 0.2969 0.2800 0.2805 135,463 -0.01(-3.91%)
Dec 24, 2015 0.3000 0.2919 0.2919 0.2919 41,300 +0.00(+1.32%)
Dec 23, 2015 0.2870 0.2926 0.2800 0.2881 132,439 +0.00(+0.38%)
Dec 22, 2015 0.2870 0.2975 0.2870 0.2870 77,489 +0.00(+0.00%)
Dec 21, 2015 0.2870 0.2998 0.2870 0.2870 82,178 +0.00(+0.00%)
Dec 18, 2015 0.2800 0.2903 0.2800 0.2870 45,789 +0.01(+2.43%)
Dec 17, 2015 0.2880 0.2999 0.2802 0.2802 77,195 -0.02(-6.60%)
Dec 16, 2015 0.2990 0.3025 0.2808 0.3000 277,381 +0.01(+5.01%)
Dec 15, 2015 0.2800 0.3025 0.2800 0.2857 60,988 +0.00(+0.25%)
Dec 14, 2015 0.2900 0.3022 0.2800 0.2850 254,038 -0.01(-1.72%)
Dec 11, 2015 0.2900 0.3036 0.2900 0.2900 59,168 -0.00(-1.13%)
Dec 10, 2015 0.3000 0.3102 0.2838 0.2933 60,029 -0.01(-2.27%)
Dec 09, 2015 0.3000 0.3117 0.2852 0.3001 108,329 +0.00(+0.03%)
Dec 08, 2015 0.2925 0.3012 0.2925 0.3000 52,951 +0.00(+0.00%)
Dec 07, 2015 0.3210 0.3210 0.2925 0.3000 90,530 -0.02(-5.03%)
Dec 04, 2015 0.3050 0.3166 0.3046 0.3159 92,088 +0.02(+5.30%)
Dec 03, 2015 0.3050 0.3050 0.3000 0.3000 32,888 -0.00(-1.61%)
Dec 02, 2015 0.2930 0.3130 0.2930 0.3049 33,824 +0.01(+4.06%)
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.