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

Northern Dynasty Minerals (NY: NAK )

0.3021 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 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 (%)
Jun 30, 2017 1.380 1.400 1.370 1.390 1,189,564 -0.01(-0.71%)
Jun 29, 2017 1.420 1.450 1.350 1.400 2,777,350 -0.06(-4.11%)
Jun 28, 2017 1.350 1.490 1.340 1.460 3,709,430 +0.10(+7.35%)
Jun 27, 2017 1.420 1.440 1.350 1.360 3,862,495 -0.07(-4.90%)
Jun 26, 2017 1.480 1.500 1.390 1.430 4,126,154 -0.05(-3.38%)
Jun 23, 2017 1.530 1.542 1.460 1.480 5,301,809 -0.06(-3.90%)
Jun 22, 2017 1.560 1.580 1.530 1.540 2,106,016 -0.02(-1.28%)
Jun 21, 2017 1.520 1.615 1.520 1.560 1,826,531 +0.01(+0.65%)
Jun 20, 2017 1.560 1.584 1.520 1.550 2,777,088 -0.06(-3.73%)
Jun 19, 2017 1.620 1.660 1.580 1.610 1,951,803 -0.02(-1.23%)
Jun 16, 2017 1.550 1.640 1.530 1.630 2,716,997 +0.11(+7.24%)
Jun 15, 2017 1.570 1.610 1.520 1.520 2,590,714 -0.09(-5.59%)
Jun 14, 2017 1.720 1.740 1.570 1.610 3,464,081 -0.09(-5.29%)
Jun 13, 2017 1.690 1.730 1.640 1.700 1,971,481 +0.01(+0.59%)
Jun 12, 2017 1.650 1.700 1.600 1.690 2,236,125 +0.04(+2.42%)
Jun 09, 2017 1.730 1.740 1.620 1.650 3,712,625 -0.08(-4.62%)
Jun 08, 2017 1.690 1.770 1.670 1.730 3,268,895 +0.05(+2.98%)
Jun 07, 2017 1.640 1.780 1.640 1.680 4,304,169 +0.00(+0.00%)
Jun 06, 2017 1.810 1.970 1.660 1.680 10,718,861 -0.11(-6.15%)
Jun 05, 2017 1.560 1.800 1.560 1.790 7,847,080 +0.26(+16.99%)
Jun 02, 2017 1.480 1.530 1.480 1.530 2,123,049 +0.02(+1.32%)
Jun 01, 2017 1.550 1.590 1.470 1.510 4,303,610 -0.04(-2.58%)
May 31, 2017 1.650 1.670 1.550 1.550 3,729,227 -0.10(-6.06%)
May 30, 2017 1.720 1.740 1.640 1.650 2,347,171 -0.08(-4.62%)
May 26, 2017 1.680 1.750 1.650 1.730 3,379,298 +0.07(+4.22%)
May 25, 2017 1.630 1.660 1.600 1.660 2,859,464 +0.00(+0.00%)
May 24, 2017 1.740 1.740 1.610 1.660 3,922,645 -0.08(-4.60%)
May 23, 2017 1.790 1.830 1.720 1.740 2,560,885 -0.06(-3.33%)
May 22, 2017 1.770 1.830 1.750 1.800 2,401,589 +0.03(+1.69%)
May 19, 2017 1.740 1.800 1.710 1.770 2,649,347 +0.04(+2.31%)
May 18, 2017 1.780 1.790 1.700 1.730 4,239,825 -0.06(-3.35%)
May 17, 2017 1.790 1.900 1.750 1.790 4,847,320 -0.02(-1.10%)
May 16, 2017 1.800 1.830 1.740 1.810 3,711,555 -0.02(-1.09%)
May 15, 2017 1.880 1.950 1.660 1.830 11,651,184 -0.03(-1.61%)
May 12, 2017 2.420 2.420 1.650 1.860 35,549,384 -0.31(-14.29%)
May 11, 2017 2.030 2.200 1.920 2.170 9,498,777 +0.13(+6.37%)
May 10, 2017 2.180 2.310 1.640 2.040 26,561,034 -0.04(-1.92%)
May 09, 2017 1.880 2.090 1.870 2.080 15,667,736 +0.25(+13.66%)
May 08, 2017 1.640 1.890 1.620 1.830 15,257,472 +0.23(+14.38%)
May 05, 2017 1.720 1.720 1.570 1.600 12,231,849 +0.13(+8.84%)
May 04, 2017 1.480 1.480 1.370 1.470 3,784,290 -0.04(-2.65%)
May 03, 2017 1.610 1.630 1.470 1.510 4,468,016 -0.10(-6.21%)
May 02, 2017 1.580 1.630 1.560 1.610 2,778,657 +0.04(+2.55%)
May 01, 2017 1.600 1.650 1.550 1.570 1,825,141 -0.03(-1.88%)
Apr 28, 2017 1.550 1.600 1.530 1.600 1,767,797 +0.07(+4.58%)
Apr 27, 2017 1.700 1.710 1.470 1.530 4,842,643 -0.12(-7.27%)
Apr 26, 2017 1.500 1.730 1.500 1.650 6,996,357 +0.15(+10.00%)
Apr 25, 2017 1.500 1.520 1.460 1.500 2,098,656 +0.01(+0.67%)
Apr 24, 2017 1.480 1.530 1.460 1.490 1,999,073 -0.02(-1.32%)
Apr 21, 2017 1.500 1.520 1.460 1.510 1,304,511 +0.02(+1.34%)
Apr 20, 2017 1.420 1.530 1.420 1.490 2,656,947 +0.05(+3.47%)
Apr 19, 2017 1.500 1.520 1.430 1.440 3,271,137 -0.08(-5.26%)
Apr 18, 2017 1.530 1.550 1.460 1.520 3,309,091 -0.02(-1.30%)
Apr 17, 2017 1.600 1.700 1.490 1.540 4,749,239 -0.10(-6.10%)
Apr 13, 2017 1.800 1.810 1.610 1.640 9,108,680 -0.18(-9.89%)
Apr 12, 2017 1.550 1.850 1.470 1.820 23,951,580 +0.44(+31.88%)
Apr 11, 2017 1.390 1.418 1.340 1.380 2,790,410 -0.01(-0.72%)
Apr 10, 2017 1.300 1.400 1.280 1.390 3,068,710 +0.12(+9.45%)
Apr 07, 2017 1.260 1.300 1.250 1.270 1,516,278 +0.03(+2.42%)
Apr 06, 2017 1.230 1.255 1.220 1.240 1,284,585 +0.01(+0.81%)
Apr 05, 2017 1.350 1.350 1.210 1.230 5,150,251 -0.11(-8.21%)
Apr 04, 2017 1.410 1.429 1.330 1.340 3,179,450 -0.07(-4.96%)
Apr 03, 2017 1.440 1.440 1.400 1.410 2,108,401 -0.02(-1.40%)
Mar 31, 2017 1.410 1.445 1.380 1.430 3,316,350 +0.01(+0.70%)
Mar 30, 2017 1.450 1.500 1.390 1.420 2,649,262 -0.02(-1.39%)
Mar 29, 2017 1.400 1.450 1.380 1.440 2,118,477 +0.06(+4.35%)
Mar 28, 2017 1.450 1.457 1.360 1.380 2,439,722 -0.05(-3.50%)
Mar 27, 2017 1.350 1.440 1.330 1.430 3,287,886 +0.09(+6.72%)
Mar 24, 2017 1.380 1.400 1.310 1.340 2,261,757 -0.01(-0.74%)
Mar 23, 2017 1.390 1.390 1.330 1.350 1,987,715 -0.05(-3.57%)
Mar 22, 2017 1.420 1.430 1.310 1.400 3,582,845 -0.02(-1.41%)
Mar 21, 2017 1.590 1.600 1.380 1.420 6,868,425 -0.15(-9.55%)
Mar 20, 2017 1.370 1.580 1.360 1.570 8,774,050 +0.22(+16.30%)
Mar 17, 2017 1.220 1.350 1.210 1.350 4,027,338 +0.12(+9.76%)
Mar 16, 2017 1.340 1.360 1.210 1.230 4,855,359 -0.03(-2.38%)
Mar 15, 2017 1.100 1.270 1.070 1.260 6,603,549 +0.18(+16.67%)
Mar 14, 2017 1.190 1.210 1.060 1.080 6,270,750 -0.12(-10.00%)
Mar 13, 2017 1.240 1.270 1.160 1.200 4,184,862 +0.01(+0.84%)
Mar 10, 2017 1.230 1.270 1.170 1.190 4,334,783 -0.04(-3.25%)
Mar 09, 2017 1.300 1.330 1.210 1.230 4,751,426 -0.09(-6.82%)
Mar 08, 2017 1.180 1.340 1.080 1.320 11,232,402 +0.13(+10.92%)
Mar 07, 2017 1.360 1.370 1.180 1.190 13,518,371 -0.21(-15.00%)
Mar 06, 2017 1.400 1.430 1.350 1.400 3,214,630 -0.04(-2.78%)
Mar 03, 2017 1.460 1.490 1.290 1.440 8,220,615 -0.04(-2.70%)
Mar 02, 2017 1.600 1.600 1.450 1.480 6,749,615 -0.12(-7.50%)
Mar 01, 2017 1.540 1.670 1.510 1.600 11,807,069 +0.06(+3.90%)
Feb 28, 2017 1.630 1.690 1.450 1.540 10,904,078 -0.04(-2.53%)
Feb 27, 2017 1.570 1.750 1.550 1.580 10,743,052 +0.03(+1.94%)
Feb 24, 2017 1.700 1.760 1.470 1.550 17,212,172 -0.10(-6.06%)
Feb 23, 2017 1.680 1.870 1.580 1.650 30,068,276 +0.26(+18.71%)
Feb 22, 2017 1.500 1.660 1.370 1.390 27,182,540 -0.27(-16.27%)
Feb 21, 2017 2.300 2.320 1.590 1.660 33,593,348 -0.60(-26.55%)
Feb 17, 2017 2.260 2.260 2.260 0 +0.00(+0.00%)
Feb 16, 2017 2.540 2.661 2.240 2.260 14,413,846 -0.28(-11.02%)
Feb 15, 2017 2.460 2.680 2.010 2.540 19,032,958 +0.04(+1.60%)
Feb 14, 2017 3.010 3.020 1.920 2.500 65,163,952 -0.68(-21.38%)
Feb 13, 2017 3.350 3.400 3.170 3.180 8,746,571 -0.18(-5.36%)
Feb 10, 2017 3.010 3.410 2.960 3.360 12,718,710 +0.32(+10.53%)
Feb 09, 2017 3.070 3.070 2.920 3.040 7,469,480 -0.01(-0.33%)
Feb 08, 2017 3.030 3.050 2.860 3.050 8,235,243 +0.09(+3.04%)
Feb 07, 2017 3.010 3.050 2.930 2.960 4,993,718 -0.05(-1.66%)
Feb 06, 2017 2.950 3.050 2.950 3.010 5,053,585 +0.08(+2.73%)
Feb 03, 2017 3.000 3.000 2.900 2.930 4,127,559 -0.04(-1.35%)
Feb 02, 2017 3.070 3.080 2.960 2.970 5,475,810 -0.07(-2.30%)
Feb 01, 2017 2.900 3.040 2.800 3.040 7,818,075 +0.14(+4.83%)
Jan 31, 2017 3.060 3.060 2.840 2.900 7,205,093 -0.09(-3.01%)
Jan 30, 2017 3.000 3.190 2.900 2.990 10,767,336 -0.01(-0.33%)
Jan 27, 2017 2.890 3.060 2.860 3.000 6,132,384 +0.05(+1.69%)
Jan 26, 2017 2.940 3.000 2.750 2.950 11,336,296 -0.16(-5.14%)
Jan 25, 2017 3.170 3.200 2.750 3.110 15,075,105 -0.21(-6.33%)
Jan 24, 2017 3.160 3.450 3.060 3.320 30,991,278 +0.36(+12.16%)
Jan 23, 2017 2.780 2.960 2.700 2.960 14,677,285 +0.33(+12.55%)
Jan 20, 2017 2.500 2.750 2.480 2.630 9,078,740 +0.17(+6.91%)
Jan 19, 2017 2.500 2.520 2.280 2.460 7,499,452 -0.07(-2.77%)
Jan 18, 2017 2.600 2.610 2.500 2.530 7,654,655 +0.03(+1.20%)
Jan 17, 2017 2.490 2.590 2.440 2.500 10,732,154 +0.22(+9.65%)
Jan 13, 2017 2.280 2.280 2.280 0 +0.19(+9.09%)
Jan 12, 2017 2.020 2.140 1.930 2.090 5,778,470 -0.02(-0.95%)
Jan 11, 2017 2.100 2.130 2.070 2.110 2,977,288 +0.03(+1.44%)
Jan 10, 2017 2.060 2.190 2.050 2.080 4,208,440 +0.04(+1.96%)
Jan 09, 2017 2.030 2.080 1.950 2.040 5,634,233 +0.12(+6.25%)
Jan 06, 2017 2.020 2.050 1.910 1.920 2,576,679 -0.13(-6.34%)
Jan 05, 2017 1.890 2.070 1.881 2.050 4,206,867 +0.17(+9.04%)
Jan 04, 2017 1.940 1.940 1.720 1.880 5,446,417 -0.06(-3.09%)
Jan 03, 2017 2.050 2.070 1.900 1.940 5,362,022 -0.13(-6.28%)
Dec 30, 2016 2.070 2.070 2.070 0 -0.15(-6.76%)
Dec 29, 2016 2.230 2.250 2.110 2.220 3,750,597 +0.05(+2.30%)
Dec 28, 2016 2.250 2.300 2.050 2.170 9,341,213 -0.29(-11.79%)
Dec 27, 2016 2.000 2.500 1.970 2.460 11,009,135 +0.57(+30.16%)
Dec 23, 2016 1.890 1.890 1.890 0 +0.17(+9.88%)
Dec 22, 2016 1.740 1.780 1.680 1.720 1,829,838 +0.00(+0.00%)
Dec 21, 2016 1.800 1.850 1.660 1.720 2,172,027 -0.06(-3.37%)
Dec 20, 2016 1.730 1.790 1.660 1.780 1,901,451 +0.03(+1.71%)
Dec 19, 2016 1.610 1.770 1.570 1.750 2,056,953 +0.16(+10.06%)
Dec 16, 2016 1.610 1.650 1.550 1.590 1,572,493 -0.03(-1.85%)
Dec 15, 2016 1.580 1.690 1.530 1.620 2,410,782 -0.03(-1.82%)
Dec 14, 2016 1.700 1.800 1.630 1.650 2,805,909 -0.02(-1.20%)
Dec 13, 2016 1.660 1.690 1.520 1.670 3,098,353 +0.00(+0.00%)
Dec 12, 2016 1.750 1.750 1.650 1.670 2,044,873 -0.08(-4.57%)
Dec 09, 2016 2.020 2.050 1.630 1.750 8,664,309 -0.16(-8.38%)
Dec 08, 2016 1.620 1.940 1.540 1.910 7,426,236 +0.39(+25.66%)
Dec 07, 2016 1.460 1.630 1.450 1.520 5,309,669 +0.10(+7.04%)
Dec 06, 2016 1.470 1.520 1.400 1.420 3,332,164 -0.06(-4.05%)
Dec 05, 2016 1.470 1.500 1.380 1.480 3,178,522 +0.03(+2.07%)
Dec 02, 2016 1.190 1.500 1.180 1.450 7,812,900 +0.26(+21.85%)
Dec 01, 2016 1.170 1.200 1.140 1.190 1,585,419 -0.01(-0.83%)
Nov 30, 2016 1.230 1.236 1.190 1.200 1,140,516 -0.03(-2.44%)
Nov 29, 2016 1.200 1.250 1.190 1.230 795,532 +0.00(+0.00%)
Nov 28, 2016 1.280 1.300 1.200 1.230 1,489,872 -0.03(-2.38%)
Nov 25, 2016 1.250 1.280 1.210 1.260 740,935 -0.03(-2.33%)
Nov 23, 2016 1.290 1.290 1.290 0 +0.00(+0.00%)
Nov 22, 2016 1.340 1.340 1.250 1.290 1,411,184 -0.02(-1.53%)
Nov 21, 2016 1.390 1.420 1.240 1.310 3,011,739 -0.05(-3.68%)
Nov 18, 2016 1.176 1.400 1.130 1.360 3,369,466 +0.14(+11.48%)
Nov 17, 2016 1.320 1.330 1.160 1.220 3,801,463 -0.10(-7.58%)
Nov 16, 2016 1.280 1.550 1.160 1.320 13,842,364 +0.08(+6.45%)
Nov 15, 2016 0.9200 1.240 0.9100 1.240 8,794,371 +0.35(+38.59%)
Nov 14, 2016 0.8800 0.9105 0.8606 0.8947 2,668,076 +0.01(+0.79%)
Nov 11, 2016 0.8831 0.9000 0.8200 0.8877 1,584,523 -0.00(-0.15%)
Nov 10, 2016 0.9200 0.9275 0.8800 0.8890 1,478,373 -0.04(-3.89%)
Nov 09, 2016 0.9400 0.9400 0.9000 0.9250 5,738,111 +0.17(+22.84%)
Nov 08, 2016 0.7490 0.7790 0.7400 0.7530 1,095,810 +0.01(+0.83%)
Nov 07, 2016 0.7499 0.7500 0.7000 0.7468 1,738,624 +0.01(+1.85%)
Nov 04, 2016 0.7900 0.7900 0.7127 0.7332 2,033,574 -0.04(-4.78%)
Nov 03, 2016 0.8600 0.8600 0.7601 0.7700 1,397,091 -0.07(-8.68%)
Nov 02, 2016 0.8559 0.8753 0.8301 0.8432 2,202,705 -0.01(-1.21%)
Nov 01, 2016 0.8650 0.9150 0.8400 0.8535 1,807,332 +0.02(+1.92%)
Oct 31, 2016 0.8240 0.9143 0.8100 0.8374 2,822,280 -0.01(-1.47%)
Oct 28, 2016 0.7700 1.040 0.7651 0.8499 7,081,433 +0.12(+17.23%)
Oct 27, 2016 0.7300 0.7474 0.7018 0.7250 811,193 -0.01(-1.33%)
Oct 26, 2016 0.7490 0.7490 0.7285 0.7348 406,811 -0.01(-1.96%)
Oct 25, 2016 0.7700 0.7700 0.7401 0.7495 987,197 +0.01(+1.00%)
Oct 24, 2016 0.7075 0.7900 0.7000 0.7421 1,727,195 +0.05(+7.24%)
Oct 21, 2016 0.7140 0.7140 0.6800 0.6920 551,083 -0.01(-1.14%)
Oct 20, 2016 0.7200 0.7200 0.6651 0.7000 576,118 +0.01(+1.16%)
Oct 19, 2016 0.6900 0.7353 0.6850 0.6920 1,549,636 +0.01(+1.04%)
Oct 18, 2016 0.6100 0.6888 0.6089 0.6849 1,450,544 +0.08(+14.15%)
Oct 17, 2016 0.6348 0.6427 0.6000 0.6000 543,178 -0.02(-3.23%)
Oct 14, 2016 0.6100 0.6347 0.5904 0.6200 459,536 +0.01(+1.99%)
Oct 13, 2016 0.5721 0.6090 0.5400 0.6079 1,029,045 +0.03(+4.43%)
Oct 12, 2016 0.6007 0.6049 0.5700 0.5821 673,974 -0.02(-3.10%)
Oct 11, 2016 0.6190 0.6499 0.6000 0.6007 599,847 -0.06(-8.97%)
Oct 10, 2016 0.6400 0.6697 0.6200 0.6599 722,135 +0.04(+7.18%)
Oct 07, 2016 0.6001 0.6400 0.6001 0.6157 495,021 +0.04(+6.14%)
Oct 06, 2016 0.6007 0.6280 0.5719 0.5801 1,355,023 -0.06(-9.22%)
Oct 05, 2016 0.6422 0.6498 0.6200 0.6390 750,710 -0.00(-0.16%)
Oct 04, 2016 0.6780 0.6780 0.6000 0.6400 1,897,477 -0.05(-7.91%)
Oct 03, 2016 0.7200 0.7200 0.6810 0.6950 607,307 -0.02(-2.11%)
Sep 30, 2016 0.7372 0.7372 0.6920 0.7100 510,119 +0.00(+0.11%)
Sep 29, 2016 0.7500 0.7500 0.7000 0.7092 679,359 -0.04(-5.23%)
Sep 28, 2016 0.7200 0.7500 0.6800 0.7483 954,321 +0.02(+3.13%)
Sep 27, 2016 0.7232 0.7600 0.7205 0.7256 733,121 -0.04(-5.03%)
Sep 26, 2016 0.7972 0.8199 0.7402 0.7640 548,497 -0.03(-3.89%)
Sep 23, 2016 0.8000 0.8500 0.7830 0.7949 565,563 -0.01(-1.25%)
Sep 22, 2016 0.8500 0.8947 0.7947 0.8050 1,180,623 -0.02(-3.01%)
Sep 21, 2016 0.7531 0.8434 0.7515 0.8300 1,184,293 +0.08(+10.67%)
Sep 20, 2016 0.7400 0.7590 0.7300 0.7500 343,373 +0.01(+1.35%)
Sep 19, 2016 0.7468 0.7695 0.7304 0.7400 451,824 -0.00(-0.15%)
Sep 16, 2016 0.7420 0.7500 0.7400 0.7411 339,672 -0.01(-1.45%)
Sep 15, 2016 0.7601 0.7718 0.7400 0.7520 543,760 -0.03(-3.90%)
Sep 14, 2016 0.7700 0.7925 0.7700 0.7825 503,308 +0.00(+0.32%)
Sep 13, 2016 0.7804 0.7900 0.7520 0.7800 514,485 -0.02(-2.06%)
Sep 12, 2016 0.7898 0.7964 0.7500 0.7964 654,412 +0.00(+0.34%)
Sep 09, 2016 0.8500 0.8500 0.7800 0.7937 1,455,946 -0.05(-5.51%)
Sep 08, 2016 0.8400 0.8482 0.8100 0.8400 719,428 +0.01(+1.31%)
Sep 07, 2016 0.8672 0.8800 0.8029 0.8291 1,602,414 -0.02(-2.56%)
Sep 06, 2016 0.8100 0.8700 0.8100 0.8509 1,503,788 +0.06(+8.00%)
Sep 02, 2016 0.7600 0.7879 0.7879 0.7879 1,752,900 +0.05(+6.47%)
Sep 01, 2016 0.7100 0.7500 0.6660 0.7400 1,730,736 +0.05(+7.08%)
Aug 31, 2016 0.7298 0.7305 0.6820 0.6911 1,329,968 -0.05(-6.60%)
Aug 30, 2016 0.7500 0.7800 0.7300 0.7399 1,835,469 -0.02(-2.64%)
Aug 29, 2016 0.7944 0.7944 0.7550 0.7600 989,340 -0.02(-2.56%)
Aug 26, 2016 0.8000 0.8362 0.7700 0.7800 1,262,623 -0.02(-2.06%)
Aug 25, 2016 0.7603 0.8139 0.7500 0.7964 1,553,964 +0.02(+2.51%)
Aug 24, 2016 0.8300 0.8359 0.7510 0.7769 2,138,734 -0.08(-8.81%)
Aug 23, 2016 0.7553 0.8520 0.7515 0.8520 2,606,149 +0.06(+8.05%)
Aug 22, 2016 0.8600 0.8900 0.7457 0.7885 4,626,588 -0.10(-11.00%)
Aug 19, 2016 0.8831 0.9200 0.8525 0.8860 2,322,008 -0.06(-6.53%)
Aug 18, 2016 1.000 1.050 0.8850 0.9479 3,495,685 -0.01(-1.26%)
Aug 17, 2016 1.020 1.050 0.8500 0.9600 7,325,355 -0.08(-7.69%)
Aug 16, 2016 1.000 1.160 0.9850 1.040 10,305,536 +0.10(+10.64%)
Aug 15, 2016 0.8949 0.9863 0.8704 0.9400 6,344,598 +0.09(+10.61%)
Aug 12, 2016 0.8401 0.8900 0.8145 0.8498 8,233,882 +0.13(+18.54%)
Aug 11, 2016 0.7500 0.7500 0.7019 0.7169 1,568,529 -0.02(-2.46%)
Aug 10, 2016 0.7158 0.7625 0.7000 0.7350 1,873,510 +0.03(+3.52%)
Aug 09, 2016 0.7800 0.8009 0.7000 0.7100 2,440,855 -0.06(-7.31%)
Aug 08, 2016 0.7393 0.7926 0.7300 0.7660 2,500,809 +0.07(+10.10%)
Aug 05, 2016 0.6812 0.7000 0.6610 0.6957 1,984,261 +0.02(+2.46%)
Aug 04, 2016 0.6686 0.6997 0.6600 0.6790 2,346,394 +0.03(+4.06%)
Aug 03, 2016 0.6101 0.6893 0.6101 0.6525 2,091,121 +0.05(+9.04%)
Aug 02, 2016 0.5868 0.6137 0.5633 0.5984 2,430,352 -0.04(-5.76%)
Aug 01, 2016 0.5500 0.6900 0.5500 0.6350 2,659,158 +0.09(+16.73%)
Jul 29, 2016 0.5216 0.5460 0.5150 0.5440 1,505,280 +0.03(+5.20%)
Jul 28, 2016 0.4440 0.5187 0.4440 0.5171 2,529,768 +0.04(+9.42%)
Jul 27, 2016 0.4576 0.4800 0.4403 0.4726 678,580 +0.02(+4.07%)
Jul 26, 2016 0.4400 0.4581 0.4300 0.4541 440,600 +0.01(+3.20%)
Jul 25, 2016 0.4400 0.4450 0.4202 0.4400 720,088 -0.00(-0.20%)
Jul 22, 2016 0.4600 0.4604 0.4400 0.4409 263,779 -0.02(-4.15%)
Jul 21, 2016 0.4400 0.4701 0.4398 0.4600 717,500 +0.02(+4.50%)
Jul 20, 2016 0.4500 0.4600 0.4400 0.4402 896,354 -0.03(-5.74%)
Jul 19, 2016 0.4937 0.4938 0.4600 0.4670 597,038 -0.02(-4.69%)
Jul 18, 2016 0.5490 0.5490 0.4850 0.4900 813,882 -0.01(-2.74%)
Jul 15, 2016 0.5100 0.5400 0.4919 0.5038 1,417,059 -0.02(-4.04%)
Jul 14, 2016 0.4600 0.5250 0.4455 0.5250 2,334,949 +0.07(+15.72%)
Jul 13, 2016 0.4711 0.4850 0.4422 0.4537 802,459 -0.02(-3.69%)
Jul 12, 2016 0.5330 0.5330 0.4700 0.4711 2,072,685 -0.07(-12.76%)
Jul 11, 2016 0.4520 0.5769 0.4488 0.5400 5,857,567 +0.12(+27.66%)
Jul 08, 2016 0.3500 0.4500 0.3389 0.4230 2,526,860 +0.08(+24.82%)
Jul 07, 2016 0.3550 0.3550 0.3300 0.3389 983,039 -0.00(-1.43%)
Jul 06, 2016 0.3700 0.3700 0.3300 0.3438 799,098 -0.00(-1.29%)
Jul 05, 2016 0.3346 0.3603 0.3010 0.3483 818,317 +0.01(+2.74%)
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.