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

Northern Dynasty Minerals (NY: NAK )

0.2990 +0.0052 (+1.77%)
Streaming Delayed Price Updated: 11:53 AM EDT, Apr 23, 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, 2012 7.550 7.710 7.010 7.440 330,933 -0.02(-0.27%)
Jan 30, 2012 7.730 7.750 7.370 7.460 181,063 -0.37(-4.73%)
Jan 27, 2012 7.800 8.000 7.770 7.830 147,068 +0.04(+0.51%)
Jan 26, 2012 7.500 7.980 7.381 7.790 508,182 +0.38(+5.13%)
Jan 25, 2012 6.990 7.440 6.930 7.410 183,553 +0.39(+5.56%)
Jan 24, 2012 6.930 7.050 6.870 7.020 127,756 -0.01(-0.14%)
Jan 23, 2012 7.150 7.300 6.900 7.030 222,171 -0.09(-1.26%)
Jan 20, 2012 7.140 7.320 7.060 7.120 137,373 -0.08(-1.11%)
Jan 19, 2012 7.190 7.340 7.030 7.200 296,671 +0.18(+2.56%)
Jan 18, 2012 6.540 7.120 6.540 7.020 412,382 +0.48(+7.34%)
Jan 17, 2012 6.570 6.720 6.470 6.540 205,848 +0.17(+2.67%)
Jan 13, 2012 6.300 6.380 6.190 6.370 92,602 -0.04(-0.62%)
Jan 12, 2012 6.350 6.500 6.230 6.410 239,629 +0.20(+3.22%)
Jan 11, 2012 6.310 6.320 6.170 6.210 183,979 -0.10(-1.58%)
Jan 10, 2012 6.460 6.530 6.280 6.310 163,979 +0.00(+0.00%)
Jan 09, 2012 6.410 6.440 6.230 6.310 149,254 -0.06(-0.94%)
Jan 06, 2012 6.470 6.590 6.360 6.370 74,873 -0.10(-1.55%)
Jan 05, 2012 6.450 6.630 6.230 6.470 81,142 +0.02(+0.31%)
Jan 04, 2012 6.260 6.600 6.260 6.450 213,228 +0.41(+6.79%)
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%)
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.