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

Northern Dynasty Minerals (NY: NAK )

0.2923 -0.0027 (-0.92%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 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 (%)
Jan 31, 2011 18.46 18.46 18.15 18.37 310,203 +0.07(+0.38%)
Jan 28, 2011 18.59 18.69 18.19 18.30 395,101 -0.29(-1.56%)
Jan 27, 2011 18.64 18.80 18.11 18.59 814,024 -0.07(-0.38%)
Jan 26, 2011 18.09 18.71 17.91 18.66 1,221,853 +0.56(+3.09%)
Jan 25, 2011 18.18 18.25 17.72 18.10 815,928 -0.11(-0.60%)
Jan 24, 2011 17.79 18.32 17.79 18.21 836,218 +0.32(+1.79%)
Jan 21, 2011 18.09 18.21 17.68 17.89 561,554 -0.02(-0.11%)
Jan 20, 2011 17.94 18.35 17.50 17.91 1,023,320 -0.45(-2.45%)
Jan 19, 2011 18.81 18.95 17.88 18.36 1,284,457 -0.39(-2.08%)
Jan 18, 2011 17.18 19.79 17.18 18.75 2,828,189 +1.92(+11.41%)
Jan 14, 2011 15.99 16.91 15.81 16.83 804,049 +0.33(+2.00%)
Jan 13, 2011 16.94 17.30 16.17 16.50 1,249,267 -0.50(-2.94%)
Jan 12, 2011 15.42 17.06 15.23 17.00 1,385,756 +1.71(+11.18%)
Jan 11, 2011 14.67 15.45 14.46 15.29 757,618 +0.94(+6.55%)
Jan 10, 2011 14.28 14.40 14.02 14.35 314,760 +0.08(+0.56%)
Jan 07, 2011 14.00 14.35 14.00 14.27 368,624 +0.07(+0.49%)
Jan 06, 2011 14.39 14.45 14.09 14.20 415,391 -0.32(-2.20%)
Jan 05, 2011 14.20 14.59 14.00 14.52 484,333 +0.10(+0.69%)
Jan 04, 2011 14.55 14.62 14.10 14.42 886,534 -0.29(-1.97%)
Jan 03, 2011 14.34 14.75 14.29 14.71 437,211 +0.42(+2.94%)
Dec 31, 2010 14.03 14.41 13.95 14.29 289,879 +0.36(+2.58%)
Dec 30, 2010 14.25 14.45 13.75 13.93 459,617 -0.26(-1.80%)
Dec 29, 2010 13.68 14.20 13.65 14.19 774,933 +0.57(+4.15%)
Dec 28, 2010 13.60 13.70 13.39 13.62 743,896 +0.28(+2.10%)
Dec 27, 2010 13.22 13.74 13.08 13.34 484,700 +0.12(+0.91%)
Dec 23, 2010 13.16 13.37 13.00 13.22 239,877 +0.03(+0.23%)
Dec 22, 2010 13.18 13.28 13.06 13.19 198,135 -0.06(-0.45%)
Dec 21, 2010 12.86 13.32 12.85 13.25 322,826 +0.20(+1.53%)
Dec 20, 2010 13.40 13.43 13.03 13.05 357,089 -0.34(-2.54%)
Dec 17, 2010 12.74 13.61 12.74 13.39 847,017 +0.49(+3.80%)
Dec 16, 2010 13.01 13.01 12.76 12.90 439,527 -0.01(-0.08%)
Dec 15, 2010 13.03 13.09 12.50 12.91 599,430 -0.44(-3.30%)
Dec 14, 2010 13.22 13.47 13.02 13.35 664,176 +0.00(+0.00%)
Dec 13, 2010 13.37 13.90 13.06 13.35 1,643,153 -0.06(-0.45%)
Dec 10, 2010 11.15 13.56 11.10 13.41 2,595,948 +2.22(+19.84%)
Dec 09, 2010 10.24 11.24 10.24 11.19 1,242,073 +1.06(+10.46%)
Dec 08, 2010 10.02 10.19 9.910 10.13 392,173 +0.01(+0.10%)
Dec 07, 2010 10.07 10.20 10.00 10.12 559,127 +0.22(+2.22%)
Dec 06, 2010 10.00 10.13 9.750 9.900 501,455 -0.13(-1.30%)
Dec 03, 2010 9.960 10.12 9.620 10.03 853,755 +0.13(+1.31%)
Dec 02, 2010 9.590 9.940 9.590 9.900 514,338 +0.30(+3.13%)
Dec 01, 2010 9.250 9.600 9.190 9.600 558,651 +0.53(+5.84%)
Nov 30, 2010 8.790 9.170 8.780 9.070 180,978 +0.22(+2.49%)
Nov 29, 2010 9.040 9.050 8.710 8.850 386,412 -0.23(-2.53%)
Nov 26, 2010 8.970 9.090 8.830 9.080 67,087 -0.10(-1.09%)
Nov 24, 2010 9.010 9.180 9.180 9.180 147,136 +0.18(+2.00%)
Nov 23, 2010 9.140 9.150 8.990 9.000 173,971 -0.19(-2.07%)
Nov 22, 2010 9.150 9.200 9.000 9.190 134,409 -0.03(-0.30%)
Nov 19, 2010 9.140 9.270 8.961 9.218 198,052 +0.09(+0.96%)
Nov 18, 2010 9.020 9.200 8.960 9.130 334,857 +0.35(+3.99%)
Nov 17, 2010 8.490 8.820 8.420 8.780 217,013 +0.28(+3.29%)
Nov 16, 2010 8.850 8.860 8.460 8.500 356,729 -0.39(-4.39%)
Nov 15, 2010 9.140 9.240 8.860 8.890 299,810 -0.21(-2.31%)
Nov 12, 2010 9.510 9.640 9.070 9.100 389,861 -0.53(-5.50%)
Nov 11, 2010 9.690 9.720 9.400 9.630 179,975 -0.05(-0.52%)
Nov 10, 2010 9.530 9.740 9.230 9.680 282,910 +0.14(+1.47%)
Nov 09, 2010 9.900 10.06 9.500 9.540 430,621 -0.28(-2.85%)
Nov 08, 2010 9.450 9.860 9.360 9.820 290,856 +0.37(+3.92%)
Nov 05, 2010 9.360 9.510 9.300 9.450 246,895 -0.05(-0.53%)
Nov 04, 2010 9.100 9.500 9.080 9.500 489,357 +0.46(+5.09%)
Nov 03, 2010 9.060 9.080 8.750 9.040 182,694 -0.07(-0.77%)
Nov 02, 2010 9.145 9.145 9.020 9.110 107,247 +0.08(+0.89%)
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.