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 (%)
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%)
May 01, 2013 2.600 2.600 2.460 2.460 211,100 -0.16(-6.11%)
Apr 30, 2013 2.600 2.638 2.450 2.620 472,627 +0.02(+0.77%)
Apr 29, 2013 2.620 2.670 2.560 2.600 369,732 -0.06(-2.26%)
Apr 26, 2013 2.710 2.710 2.650 2.660 222,274 -0.05(-1.85%)
Apr 25, 2013 2.640 2.900 2.600 2.710 765,252 +0.15(+5.86%)
Apr 24, 2013 2.380 2.580 2.380 2.560 365,044 +0.17(+7.11%)
Apr 23, 2013 2.360 2.450 2.340 2.390 218,482 +0.02(+0.84%)
Apr 22, 2013 2.440 2.450 2.320 2.370 256,048 -0.03(-1.25%)
Apr 19, 2013 2.440 2.490 2.320 2.400 186,232 +0.10(+4.35%)
Apr 18, 2013 2.350 2.520 2.270 2.300 558,534 -0.05(-2.13%)
Apr 17, 2013 2.470 2.580 2.330 2.350 523,261 -0.15(-6.00%)
Apr 16, 2013 2.590 2.640 2.450 2.500 331,189 -0.04(-1.57%)
Apr 15, 2013 2.640 2.650 2.400 2.540 884,689 -0.16(-5.93%)
Apr 12, 2013 2.810 2.840 2.680 2.700 338,958 -0.14(-4.93%)
Apr 11, 2013 2.870 2.910 2.810 2.840 188,035 +0.02(+0.71%)
Apr 10, 2013 2.840 2.900 2.760 2.820 177,162 -0.01(-0.35%)
Apr 09, 2013 2.920 2.930 2.830 2.830 161,217 -0.08(-2.75%)
Apr 08, 2013 2.860 3.000 2.819 2.910 123,953 +0.02(+0.69%)
Apr 05, 2013 2.890 2.940 2.810 2.890 152,850 -0.02(-0.69%)
Apr 04, 2013 3.010 3.040 2.910 2.910 306,668 -0.08(-2.68%)
Apr 03, 2013 3.010 3.070 2.960 2.990 354,931 -0.07(-2.29%)
Apr 02, 2013 3.100 3.120 2.930 3.060 782,288 -0.04(-1.29%)
Apr 01, 2013 3.140 3.170 3.060 3.100 709,754 -0.07(-2.21%)
Mar 28, 2013 3.350 3.360 3.080 3.170 258,385 -0.16(-4.80%)
Mar 27, 2013 3.250 3.380 3.220 3.330 314,643 +0.06(+1.83%)
Mar 26, 2013 3.260 3.300 3.150 3.270 289,620 -0.03(-0.91%)
Mar 25, 2013 3.260 3.300 3.170 3.300 421,679 +0.04(+1.23%)
Mar 22, 2013 3.290 3.310 3.210 3.260 430,058 -0.02(-0.61%)
Mar 21, 2013 3.260 3.280 3.230 3.280 278,687 +0.03(+0.92%)
Mar 20, 2013 3.250 3.290 3.190 3.250 559,738 +0.01(+0.31%)
Mar 19, 2013 3.360 3.380 3.210 3.240 171,043 -0.13(-3.86%)
Mar 18, 2013 3.480 3.630 3.300 3.370 268,819 -0.04(-1.17%)
Mar 15, 2013 3.200 3.420 3.180 3.410 240,193 +0.23(+7.23%)
Mar 14, 2013 3.180 3.210 3.110 3.180 140,362 +0.03(+0.95%)
Mar 13, 2013 3.420 3.450 3.130 3.150 167,609 -0.25(-7.35%)
Mar 12, 2013 3.140 3.490 3.110 3.400 832,627 +0.32(+10.39%)
Mar 11, 2013 2.978 3.120 2.950 3.080 346,690 +0.14(+4.76%)
Mar 08, 2013 2.870 2.980 2.830 2.940 316,708 +0.07(+2.44%)
Mar 07, 2013 2.850 2.910 2.830 2.870 255,051 +0.08(+2.87%)
Mar 06, 2013 2.850 2.890 2.680 2.790 182,508 -0.06(-2.11%)
Mar 05, 2013 2.800 2.880 2.670 2.850 393,804 +0.17(+6.34%)
Mar 04, 2013 3.120 3.120 2.680 2.680 595,051 -0.42(-13.55%)
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.