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 (%)
Dec 31, 2009 8.250 8.260 8.260 8.260 129,700 -0.03(-0.36%)
Dec 30, 2009 8.120 8.299 8.100 8.290 147,865 +0.00(+0.06%)
Dec 29, 2009 8.600 8.610 8.250 8.285 152,170 -0.15(-1.84%)
Dec 28, 2009 8.520 8.600 8.410 8.440 132,439 -0.06(-0.71%)
Dec 24, 2009 8.410 8.500 8.350 8.500 139,797 +0.15(+1.80%)
Dec 23, 2009 8.160 8.390 8.040 8.350 278,189 +0.13(+1.58%)
Dec 22, 2009 8.150 8.310 8.080 8.220 231,350 +0.02(+0.25%)
Dec 21, 2009 8.100 8.250 8.060 8.200 198,603 +0.10(+1.23%)
Dec 18, 2009 7.860 8.100 7.711 8.100 207,135 +0.22(+2.79%)
Dec 17, 2009 7.900 7.900 7.600 7.880 289,655 -0.12(-1.50%)
Dec 16, 2009 8.080 8.270 7.940 8.000 261,219 -0.15(-1.84%)
Dec 15, 2009 8.140 8.250 8.070 8.150 179,870 -0.15(-1.81%)
Dec 14, 2009 8.328 8.350 8.240 8.300 176,269 +0.06(+0.74%)
Dec 11, 2009 8.350 8.460 8.120 8.239 258,239 -0.03(-0.37%)
Dec 10, 2009 8.390 8.520 8.200 8.270 394,739 -0.03(-0.36%)
Dec 09, 2009 7.900 8.350 7.800 8.300 514,587 +0.55(+7.10%)
Dec 08, 2009 7.900 8.100 7.750 7.750 338,619 -0.15(-1.90%)
Dec 07, 2009 7.860 8.060 7.580 7.900 416,418 -0.13(-1.62%)
Dec 04, 2009 8.200 8.230 7.833 8.030 468,299 -0.28(-3.37%)
Dec 03, 2009 8.740 8.740 8.290 8.310 645,329 -0.29(-3.37%)
Dec 02, 2009 7.910 8.610 7.850 8.600 1,492,856 +0.78(+9.97%)
Dec 01, 2009 7.670 7.820 7.540 7.820 557,310 +0.39(+5.25%)
Nov 30, 2009 7.500 7.530 7.350 7.430 306,197 +0.02(+0.27%)
Nov 27, 2009 7.410 7.730 7.260 7.410 347,155 -0.51(-6.44%)
Nov 25, 2009 7.530 7.930 7.520 7.920 1,015,876 +0.50(+6.74%)
Nov 24, 2009 7.430 7.430 7.250 7.420 154,216 +0.04(+0.54%)
Nov 23, 2009 7.400 7.560 7.370 7.380 390,485 +0.06(+0.82%)
Nov 20, 2009 7.180 7.320 7.130 7.320 223,656 -0.02(-0.27%)
Nov 19, 2009 7.300 7.340 7.000 7.340 255,029 +0.00(+0.00%)
Nov 18, 2009 7.300 7.430 7.280 7.340 206,626 +0.04(+0.55%)
Nov 17, 2009 7.220 7.310 7.140 7.300 187,487 +0.07(+0.97%)
Nov 16, 2009 7.100 7.360 7.100 7.230 279,207 +0.12(+1.69%)
Nov 13, 2009 7.050 7.200 6.990 7.110 148,322 +0.09(+1.28%)
Nov 12, 2009 7.070 7.270 6.990 7.020 194,129 -0.20(-2.77%)
Nov 11, 2009 7.380 7.500 7.220 7.220 273,162 -0.09(-1.23%)
Nov 10, 2009 7.290 7.350 7.130 7.310 141,079 -0.03(-0.41%)
Nov 09, 2009 7.370 7.400 7.240 7.340 285,556 +0.28(+3.97%)
Nov 06, 2009 7.000 7.160 6.860 7.060 149,956 +0.09(+1.29%)
Nov 05, 2009 6.870 7.100 6.870 6.970 202,225 +0.07(+1.01%)
Nov 04, 2009 7.130 7.340 6.900 6.900 345,904 -0.09(-1.29%)
Nov 03, 2009 6.450 6.990 6.450 6.990 227,567 +0.39(+5.91%)
Nov 02, 2009 6.520 6.830 6.450 6.600 202,557 +0.12(+1.85%)
Oct 30, 2009 6.640 6.730 6.390 6.480 298,864 -0.27(-4.00%)
Oct 29, 2009 6.350 6.960 6.350 6.750 309,627 +0.40(+6.30%)
Oct 28, 2009 6.770 6.870 6.340 6.350 450,942 -0.43(-6.34%)
Oct 27, 2009 6.840 7.020 6.780 6.780 256,764 -0.08(-1.17%)
Oct 26, 2009 7.220 7.400 6.860 6.860 448,113 -0.41(-5.64%)
Oct 23, 2009 7.290 7.340 7.245 7.270 235,537 +0.00(+0.00%)
Oct 22, 2009 7.420 7.420 7.260 7.270 224,889 -0.08(-1.09%)
Oct 21, 2009 7.400 7.690 7.280 7.350 280,270 +0.00(+0.00%)
Oct 20, 2009 7.160 7.350 7.150 7.350 287,537 -0.09(-1.21%)
Oct 19, 2009 7.590 7.600 7.380 7.440 192,596 -0.04(-0.53%)
Oct 16, 2009 7.420 7.530 7.280 7.480 198,112 +0.04(+0.54%)
Oct 15, 2009 7.450 7.530 7.340 7.440 211,242 -0.20(-2.62%)
Oct 14, 2009 7.600 7.740 7.570 7.640 177,452 +0.08(+1.06%)
Oct 13, 2009 7.750 7.830 7.550 7.560 273,994 -0.23(-2.95%)
Oct 12, 2009 7.850 7.950 7.660 7.790 164,408 +0.19(+2.50%)
Oct 09, 2009 7.560 7.720 7.490 7.600 195,564 -0.07(-0.91%)
Oct 08, 2009 7.470 7.740 7.440 7.670 449,646 +0.27(+3.65%)
Oct 07, 2009 7.520 7.540 7.300 7.400 221,842 +0.04(+0.54%)
Oct 06, 2009 7.310 7.662 7.310 7.360 466,785 +0.12(+1.66%)
Oct 05, 2009 6.850 7.250 6.850 7.240 263,617 +0.34(+4.93%)
Oct 02, 2009 6.810 7.138 6.500 6.900 394,502 -0.02(-0.29%)
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.