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

Northern Dynasty Minerals (NY: NAK )

0.3026 +0.0026 (+0.87%)
Streaming Delayed Price Updated: 2:29 PM EDT, May 1, 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 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%)
Dec 01, 2011 7.070 7.230 6.910 6.950 147,124 -0.16(-2.25%)
Nov 30, 2011 7.310 7.390 6.920 7.110 331,026 +0.29(+4.25%)
Nov 29, 2011 6.580 6.900 6.580 6.820 159,599 +0.15(+2.25%)
Nov 28, 2011 6.630 6.820 6.520 6.670 208,567 +0.36(+5.71%)
Nov 25, 2011 6.140 6.410 6.120 6.310 74,845 +0.15(+2.44%)
Nov 23, 2011 6.320 6.420 6.060 6.160 189,290 -0.19(-2.99%)
Nov 22, 2011 6.540 6.540 6.250 6.350 155,762 -0.15(-2.31%)
Nov 21, 2011 6.860 6.860 6.370 6.500 371,123 -0.46(-6.61%)
Nov 18, 2011 7.360 7.410 6.930 6.960 278,448 -0.25(-3.47%)
Nov 17, 2011 7.580 7.710 7.160 7.210 279,469 -0.36(-4.76%)
Nov 16, 2011 7.790 7.830 7.550 7.570 164,615 -0.30(-3.81%)
Nov 15, 2011 7.990 8.030 7.720 7.870 138,771 -0.13(-1.62%)
Nov 14, 2011 7.950 8.220 7.950 8.000 224,522 -0.08(-0.99%)
Nov 11, 2011 7.930 8.200 7.910 8.080 91,872 +0.25(+3.19%)
Nov 10, 2011 8.050 8.050 7.670 7.830 129,851 -0.12(-1.51%)
Nov 09, 2011 7.980 8.210 7.830 7.950 211,180 -0.35(-4.22%)
Nov 08, 2011 8.290 8.420 8.070 8.300 194,724 +0.00(+0.00%)
Nov 07, 2011 8.500 8.500 8.020 8.300 276,616 +0.07(+0.85%)
Nov 04, 2011 8.190 8.230 7.830 8.230 111,021 +0.07(+0.86%)
Nov 03, 2011 8.520 8.540 8.140 8.160 160,893 -0.16(-1.92%)
Nov 02, 2011 8.150 8.550 8.140 8.320 220,497 +0.39(+4.92%)
Nov 01, 2011 7.820 8.120 7.380 7.930 525,361 -0.28(-3.41%)
Oct 31, 2011 8.420 8.480 8.170 8.210 246,546 -0.47(-5.41%)
Oct 28, 2011 8.510 8.780 8.320 8.680 261,901 +0.03(+0.35%)
Oct 27, 2011 8.120 8.820 8.060 8.650 600,036 +0.70(+8.81%)
Oct 26, 2011 7.940 8.000 7.640 7.950 204,788 +0.08(+1.02%)
Oct 25, 2011 7.720 7.980 7.400 7.870 508,716 +0.11(+1.42%)
Oct 24, 2011 7.300 7.810 7.300 7.760 307,727 +0.52(+7.18%)
Oct 21, 2011 7.370 7.430 7.180 7.240 169,287 +0.06(+0.84%)
Oct 20, 2011 6.980 7.370 6.890 7.180 264,705 -0.01(-0.14%)
Oct 19, 2011 7.860 7.860 7.080 7.190 377,937 -0.60(-7.70%)
Oct 18, 2011 7.160 7.990 6.710 7.790 778,817 +0.52(+7.15%)
Oct 17, 2011 7.500 7.500 7.170 7.270 208,748 -0.25(-3.32%)
Oct 14, 2011 7.510 7.650 7.370 7.520 149,435 +0.16(+2.17%)
Oct 13, 2011 7.130 7.400 6.900 7.360 606,332 -0.08(-1.08%)
Oct 12, 2011 7.310 7.670 7.270 7.440 376,023 +0.24(+3.33%)
Oct 11, 2011 7.120 7.270 6.900 7.200 366,230 +0.18(+2.56%)
Oct 10, 2011 6.870 7.200 6.870 7.020 172,159 +0.42(+6.36%)
Oct 07, 2011 6.980 7.130 6.430 6.600 306,214 -0.24(-3.51%)
Oct 06, 2011 7.020 7.060 6.750 6.840 824,024 +0.39(+6.05%)
Oct 05, 2011 5.860 6.640 5.700 6.450 826,516 +0.64(+11.02%)
Oct 04, 2011 5.140 5.880 4.870 5.810 1,185,477 +0.63(+12.16%)
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.