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

Northern Dynasty Minerals (NY: NAK )

0.2836 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 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, 2013 3.600 3.630 3.489 3.530 196,450 -0.11(-3.02%)
Jan 30, 2013 3.740 3.760 3.600 3.640 173,640 +0.00(+0.00%)
Jan 29, 2013 3.700 3.800 3.590 3.640 216,256 -0.08(-2.15%)
Jan 28, 2013 3.750 3.850 3.650 3.720 204,311 -0.06(-1.59%)
Jan 25, 2013 3.830 3.880 3.710 3.780 168,793 -0.08(-2.07%)
Jan 24, 2013 3.770 3.940 3.710 3.860 484,206 +0.13(+3.49%)
Jan 23, 2013 3.870 3.870 3.670 3.730 114,925 -0.15(-3.87%)
Jan 22, 2013 4.020 4.030 3.830 3.880 207,008 -0.15(-3.72%)
Jan 18, 2013 4.060 4.140 3.980 4.030 232,613 +0.06(+1.51%)
Jan 17, 2013 3.927 4.041 3.920 3.970 216,038 +0.04(+1.02%)
Jan 16, 2013 4.040 4.050 3.870 3.930 170,909 -0.09(-2.24%)
Jan 15, 2013 3.960 4.120 3.910 4.020 150,267 +0.03(+0.75%)
Jan 14, 2013 3.980 4.130 3.930 3.990 171,660 +0.04(+1.01%)
Jan 11, 2013 4.140 4.260 3.900 3.950 280,180 -0.15(-3.66%)
Jan 10, 2013 3.950 4.250 3.900 4.100 608,087 +0.20(+5.13%)
Jan 09, 2013 3.930 3.930 3.670 3.900 179,178 +0.00(+0.00%)
Jan 08, 2013 3.990 4.000 3.830 3.900 126,546 -0.08(-2.01%)
Jan 07, 2013 3.540 3.990 3.480 3.980 364,153 +0.44(+12.43%)
Jan 04, 2013 3.320 3.540 3.280 3.540 146,213 +0.23(+6.95%)
Jan 03, 2013 3.300 3.380 3.270 3.310 128,644 -0.02(-0.60%)
Jan 02, 2013 3.380 3.400 3.150 3.330 255,770 +0.18(+5.71%)
Dec 31, 2012 3.110 3.200 3.080 3.150 325,066 -0.05(-1.56%)
Dec 28, 2012 3.260 3.300 3.150 3.200 217,314 -0.10(-3.03%)
Dec 27, 2012 3.350 3.380 3.240 3.300 268,670 -0.08(-2.37%)
Dec 26, 2012 3.350 3.470 3.340 3.380 110,457 +0.02(+0.60%)
Dec 24, 2012 3.380 3.410 3.330 3.360 86,988 -0.05(-1.47%)
Dec 21, 2012 3.440 3.440 3.360 3.410 199,723 -0.07(-2.01%)
Dec 20, 2012 3.480 3.530 3.460 3.480 101,969 -0.05(-1.42%)
Dec 19, 2012 3.480 3.530 3.400 3.530 225,982 +0.00(+0.00%)
Dec 18, 2012 3.450 3.530 3.360 3.530 186,374 +0.08(+2.32%)
Dec 17, 2012 3.470 3.480 3.380 3.450 209,716 +0.01(+0.29%)
Dec 14, 2012 3.460 3.490 3.380 3.440 92,812 -0.03(-0.86%)
Dec 13, 2012 3.410 3.470 3.350 3.470 161,189 +0.04(+1.17%)
Dec 12, 2012 3.510 3.540 3.400 3.430 189,569 -0.07(-2.00%)
Dec 11, 2012 3.510 3.650 3.400 3.500 228,998 -0.03(-0.85%)
Dec 10, 2012 3.390 3.550 3.360 3.530 109,189 +0.14(+4.13%)
Dec 07, 2012 3.420 3.430 3.360 3.390 75,272 +0.01(+0.30%)
Dec 06, 2012 3.400 3.430 3.350 3.380 86,839 -0.03(-0.88%)
Dec 05, 2012 3.490 3.510 3.360 3.410 184,152 -0.12(-3.40%)
Dec 04, 2012 3.360 3.530 3.300 3.530 174,339 +0.04(+1.15%)
Nov 30, 2012 3.600 3.600 3.450 3.490 177,584 -0.12(-3.32%)
Nov 29, 2012 3.680 3.709 3.510 3.610 202,702 -0.04(-1.10%)
Nov 28, 2012 3.580 3.680 3.530 3.650 122,450 -0.05(-1.35%)
Nov 27, 2012 3.700 3.730 3.600 3.700 174,994 +0.01(+0.27%)
Nov 26, 2012 3.730 3.730 3.565 3.690 109,105 -0.05(-1.34%)
Nov 23, 2012 3.540 3.760 3.470 3.740 121,960 +0.22(+6.25%)
Nov 21, 2012 3.400 3.590 3.310 3.520 143,347 +0.12(+3.53%)
Nov 20, 2012 3.650 3.650 3.380 3.400 144,490 -0.26(-7.10%)
Nov 19, 2012 3.780 3.780 3.660 3.660 75,090 +0.06(+1.67%)
Nov 16, 2012 3.350 3.650 3.200 3.600 270,481 +0.17(+4.96%)
Nov 15, 2012 3.570 3.700 3.390 3.430 345,719 -0.18(-4.99%)
Nov 14, 2012 3.920 3.920 3.551 3.610 241,194 -0.26(-6.72%)
Nov 13, 2012 3.870 3.960 3.820 3.870 202,046 -0.09(-2.27%)
Nov 12, 2012 4.070 4.130 3.910 3.960 103,170 +0.00(+0.00%)
Nov 09, 2012 4.210 4.230 3.880 3.960 259,576 -0.23(-5.49%)
Nov 08, 2012 3.780 4.200 3.710 4.190 283,548 +0.43(+11.44%)
Nov 07, 2012 4.060 4.070 3.660 3.760 428,135 -0.32(-7.84%)
Nov 06, 2012 3.900 4.180 3.860 4.080 432,834 +0.28(+7.37%)
Nov 05, 2012 3.580 3.840 3.520 3.800 137,542 +0.25(+7.04%)
Nov 02, 2012 3.600 3.660 3.510 3.550 147,239 -0.04(-1.11%)
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.