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 -0.0035 (-1.17%)
Official Closing Price Updated: 6:30 PM EDT, Apr 24, 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 (%)
Sep 30, 2010 8.610 8.630 8.234 8.510 272,744 -0.01(-0.12%)
Sep 29, 2010 8.420 8.710 8.100 8.520 202,116 +0.02(+0.24%)
Sep 28, 2010 8.430 8.530 8.160 8.500 283,697 +0.04(+0.47%)
Sep 27, 2010 8.740 8.800 8.440 8.460 306,900 -0.20(-2.31%)
Sep 24, 2010 8.460 8.750 8.460 8.660 416,304 +0.27(+3.22%)
Sep 23, 2010 8.300 8.560 8.220 8.390 298,181 +0.00(+0.00%)
Sep 22, 2010 8.160 8.400 8.160 8.390 388,165 +0.22(+2.69%)
Sep 21, 2010 7.830 8.180 7.780 8.170 474,376 +0.41(+5.28%)
Sep 20, 2010 7.320 7.790 7.320 7.760 186,528 +0.15(+1.97%)
Sep 17, 2010 7.610 7.810 7.610 7.610 181,474 -0.18(-2.29%)
Sep 15, 2010 7.580 7.850 7.580 7.788 215,130 +0.12(+1.54%)
Sep 14, 2010 7.410 7.730 7.400 7.670 422,199 +0.36(+4.92%)
Sep 13, 2010 7.290 7.350 7.240 7.310 124,642 +0.05(+0.69%)
Sep 10, 2010 7.070 7.300 7.070 7.260 115,105 +0.16(+2.25%)
Sep 09, 2010 7.370 7.400 7.060 7.100 118,935 -0.22(-3.01%)
Sep 08, 2010 7.380 7.590 7.310 7.320 200,807 +0.02(+0.27%)
Sep 07, 2010 7.150 7.340 7.130 7.300 186,921 +0.13(+1.81%)
Sep 03, 2010 7.210 7.230 6.970 7.170 90,588 +0.06(+0.84%)
Sep 02, 2010 6.960 7.130 6.920 7.110 115,058 +0.16(+2.30%)
Sep 01, 2010 6.770 7.000 6.770 6.950 159,412 +0.13(+1.91%)
Aug 31, 2010 6.820 6.940 6.660 6.820 200 +0.07(+1.04%)
Aug 30, 2010 6.740 6.790 6.610 6.750 103,589 +0.04(+0.60%)
Aug 27, 2010 6.710 6.740 6.490 6.710 76,374 +0.11(+1.67%)
Aug 26, 2010 6.700 6.780 6.560 6.600 126,129 -0.08(-1.20%)
Aug 25, 2010 6.480 6.710 6.420 6.680 94,963 +0.16(+2.45%)
Aug 24, 2010 6.530 6.630 6.400 6.520 150,263 -0.10(-1.51%)
Aug 23, 2010 6.730 6.800 6.620 6.620 131,393 -0.14(-2.07%)
Aug 20, 2010 6.710 6.790 6.660 6.760 107,230 -0.02(-0.29%)
Aug 19, 2010 6.990 7.050 6.730 6.780 160,813 -0.19(-2.73%)
Aug 18, 2010 6.930 7.010 6.870 6.970 112,768 +0.02(+0.29%)
Aug 17, 2010 6.840 6.970 6.840 6.950 145,442 +0.15(+2.21%)
Aug 16, 2010 6.650 6.810 6.650 6.800 106,004 +0.08(+1.19%)
Aug 13, 2010 6.720 6.790 6.700 6.720 72,336 +0.02(+0.30%)
Aug 12, 2010 6.660 6.780 6.550 6.700 87,038 +0.01(+0.15%)
Aug 11, 2010 6.710 6.800 6.670 6.690 104,822 -0.08(-1.18%)
Aug 10, 2010 6.770 6.910 6.688 6.770 300 -0.13(-1.88%)
Aug 09, 2010 6.870 6.900 6.750 6.900 55,374 +0.00(+0.00%)
Aug 06, 2010 6.900 7.120 6.840 6.900 168,239 -0.24(-3.36%)
Aug 05, 2010 7.350 7.400 7.050 7.140 125,371 -0.20(-2.72%)
Aug 04, 2010 7.090 7.350 7.090 7.340 139,107 +0.33(+4.71%)
Aug 03, 2010 7.010 7.119 6.880 7.010 95,059 +0.02(+0.29%)
Aug 02, 2010 6.970 7.120 6.890 6.990 107,818 +0.11(+1.60%)
Jul 30, 2010 6.880 6.910 6.650 6.880 61,205 +0.11(+1.62%)
Jul 29, 2010 6.640 6.820 6.640 6.770 71,010 +0.08(+1.20%)
Jul 28, 2010 6.600 6.850 6.600 6.690 93,687 -0.01(-0.15%)
Jul 27, 2010 6.900 7.020 6.660 6.700 106,121 -0.16(-2.33%)
Jul 26, 2010 7.040 7.040 6.850 6.860 91,895 -0.11(-1.58%)
Jul 23, 2010 6.880 6.990 6.500 6.970 108,465 +0.13(+1.90%)
Jul 22, 2010 6.490 6.880 6.490 6.840 116,806 +0.37(+5.72%)
Jul 21, 2010 6.710 6.720 6.030 6.470 122,098 -0.21(-3.14%)
Jul 20, 2010 6.340 6.720 6.222 6.680 109,468 +0.30(+4.70%)
Jul 19, 2010 6.350 6.530 6.160 6.380 181,459 +0.01(+0.16%)
Jul 16, 2010 6.370 6.460 6.310 6.370 108,373 -0.18(-2.75%)
Jul 15, 2010 6.640 6.640 6.340 6.550 195,236 -0.05(-0.76%)
Jul 14, 2010 6.990 6.990 6.580 6.600 1,000 -0.36(-5.17%)
Jul 13, 2010 6.900 6.990 6.800 6.960 125,927 +0.13(+1.90%)
Jul 12, 2010 7.070 7.160 6.770 6.830 102,349 -0.29(-4.07%)
Jul 09, 2010 7.120 7.150 6.690 7.120 198,206 +0.46(+6.91%)
Jul 08, 2010 6.740 6.770 6.431 6.660 213,653 +0.02(+0.30%)
Jul 07, 2010 6.320 6.640 6.300 6.640 123,030 +0.31(+4.90%)
Jul 06, 2010 6.370 6.710 6.250 6.330 199,429 +0.00(+0.00%)
Jul 02, 2010 6.330 6.440 6.110 6.330 118,345 +0.11(+1.77%)
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.