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

Northern Dynasty Minerals (NY: NAK )

0.3029 +0.0029 (+0.97%)
Streaming Delayed Price Updated: 9:43 AM 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 (%)
Jul 29, 2011 10.81 10.81 10.38 10.58 332,617 -0.17(-1.58%)
Jul 28, 2011 10.86 11.08 10.74 10.75 251,061 -0.23(-2.09%)
Jul 27, 2011 11.30 11.41 10.81 10.98 515,586 -0.35(-3.09%)
Jul 26, 2011 11.72 11.88 11.25 11.33 504,244 -0.24(-2.07%)
Jul 25, 2011 10.86 11.86 10.79 11.57 1,009,991 +0.83(+7.73%)
Jul 22, 2011 10.61 10.75 10.49 10.74 196,553 +0.21(+1.99%)
Jul 21, 2011 10.70 10.70 10.48 10.53 293,943 -0.08(-0.75%)
Jul 20, 2011 10.44 10.88 10.27 10.61 767,317 +0.19(+1.82%)
Jul 19, 2011 10.49 10.63 10.39 10.42 267,046 +0.05(+0.48%)
Jul 18, 2011 10.54 10.81 10.31 10.37 407,088 -0.08(-0.77%)
Jul 15, 2011 10.33 10.63 10.25 10.45 360,025 +0.20(+1.95%)
Jul 14, 2011 10.73 10.89 10.19 10.25 645,112 -0.28(-2.66%)
Jul 13, 2011 10.57 10.94 10.48 10.53 503,582 +0.22(+2.13%)
Jul 12, 2011 9.840 10.47 9.780 10.31 423,936 +0.37(+3.72%)
Jul 11, 2011 10.08 10.25 9.820 9.940 329,237 -0.30(-2.93%)
Jul 08, 2011 10.31 10.38 10.08 10.24 269,965 -0.11(-1.06%)
Jul 07, 2011 10.12 10.57 10.01 10.35 684,421 +0.32(+3.19%)
Jul 06, 2011 10.15 10.22 9.930 10.03 515,339 -0.16(-1.57%)
Jul 05, 2011 10.28 10.55 10.17 10.19 445,068 +0.03(+0.30%)
Jul 01, 2011 10.05 10.22 9.920 10.16 253,425 +0.06(+0.59%)
Jun 30, 2011 10.10 10.35 9.850 10.10 503,797 -0.04(-0.39%)
Jun 29, 2011 9.540 10.28 9.500 10.14 1,061,249 +0.71(+7.53%)
Jun 28, 2011 9.150 9.430 9.000 9.430 522,033 +0.27(+2.95%)
Jun 27, 2011 9.380 9.380 9.050 9.160 395,414 -0.25(-2.66%)
Jun 24, 2011 9.780 9.810 9.350 9.410 402,453 -0.30(-3.09%)
Jun 23, 2011 9.490 9.710 9.270 9.710 531,539 -0.04(-0.41%)
Jun 22, 2011 9.950 10.22 9.710 9.750 416,013 -0.23(-2.30%)
Jun 21, 2011 9.470 10.16 9.470 9.980 936,956 +0.74(+8.01%)
Jun 20, 2011 9.020 9.310 8.930 9.240 1,036,031 +0.65(+7.57%)
Jun 17, 2011 8.590 8.853 8.420 8.590 830,402 +0.18(+2.14%)
Jun 16, 2011 8.600 9.070 8.390 8.410 800,416 -0.19(-2.21%)
Jun 15, 2011 9.220 9.310 8.600 8.600 1,337,154 -0.66(-7.13%)
Jun 14, 2011 9.370 9.550 9.260 9.260 437,397 +0.09(+0.98%)
Jun 13, 2011 9.420 9.740 9.070 9.170 414,316 -0.33(-3.47%)
Jun 10, 2011 9.840 9.860 9.320 9.500 943,937 -0.45(-4.52%)
Jun 09, 2011 9.970 10.08 9.835 9.950 864,484 +0.20(+2.05%)
Jun 08, 2011 10.13 10.18 9.610 9.750 732,399 -0.43(-4.22%)
Jun 07, 2011 11.00 11.00 10.15 10.18 809,892 -0.72(-6.61%)
Jun 06, 2011 11.50 11.60 10.84 10.90 586,408 -0.64(-5.55%)
Jun 03, 2011 11.62 11.95 11.39 11.54 297,537 -0.09(-0.77%)
May 24, 2011 11.29 11.75 11.29 11.63 398,644 +0.43(+3.84%)
May 23, 2011 11.07 11.38 10.98 11.20 258,486 -0.14(-1.23%)
May 20, 2011 11.14 11.52 10.91 11.34 331,430 +0.17(+1.52%)
May 19, 2011 11.21 11.26 10.96 11.17 237,336 +0.04(+0.36%)
May 18, 2011 11.14 11.41 10.90 11.13 711,205 +0.03(+0.27%)
May 17, 2011 11.66 11.77 11.06 11.10 963,493 -0.75(-6.33%)
May 16, 2011 11.82 12.33 11.76 11.85 300,761 -0.17(-1.41%)
May 13, 2011 11.90 12.39 11.82 12.02 370,224 +0.13(+1.09%)
May 12, 2011 11.85 12.12 11.47 11.89 549,858 +0.06(+0.51%)
May 11, 2011 12.24 12.24 11.64 11.83 445,966 -0.47(-3.82%)
May 10, 2011 12.36 12.44 12.18 12.30 264,341 +0.07(+0.57%)
May 09, 2011 12.15 12.35 11.99 12.23 235,365 +0.32(+2.69%)
May 06, 2011 11.95 12.44 11.76 11.91 507,035 +0.20(+1.71%)
May 05, 2011 12.25 12.42 11.45 11.71 1,088,546 -0.86(-6.84%)
May 04, 2011 13.07 13.07 12.19 12.57 723,051 -0.55(-4.19%)
May 03, 2011 13.68 13.75 12.82 13.12 555,778 -0.67(-4.86%)
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.