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

Northern Dynasty Minerals (NY: NAK )

0.3050 +0.0082 (+2.76%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 3, 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 (%)
Jul 31, 2012 2.480 2.540 2.350 2.370 195,058 -0.11(-4.44%)
Jul 30, 2012 2.390 2.490 2.360 2.480 91,207 +0.07(+2.90%)
Jul 27, 2012 2.280 2.440 2.270 2.410 230,877 +0.12(+5.24%)
Jul 26, 2012 2.380 2.410 2.290 2.290 230,840 -0.08(-3.38%)
Jul 25, 2012 2.400 2.450 2.300 2.370 243,748 -0.02(-0.84%)
Jul 24, 2012 2.480 2.500 2.350 2.390 127,034 -0.07(-2.85%)
Jul 23, 2012 2.520 2.580 2.460 2.460 217,348 -0.11(-4.28%)
Jul 20, 2012 2.640 2.640 2.570 2.570 80,863 -0.08(-3.02%)
Jul 19, 2012 2.670 2.720 2.610 2.650 109,789 -0.03(-1.12%)
Jul 18, 2012 2.620 2.700 2.600 2.680 71,593 +0.06(+2.29%)
Jul 17, 2012 2.600 2.630 2.570 2.620 95,072 +0.00(+0.00%)
Jul 16, 2012 2.590 2.640 2.560 2.620 123,196 +0.04(+1.55%)
Jul 13, 2012 2.590 2.670 2.570 2.580 109,777 -0.01(-0.39%)
Jul 12, 2012 2.550 2.600 2.500 2.590 105,279 +0.04(+1.57%)
Jul 11, 2012 2.720 2.740 2.550 2.550 139,408 -0.14(-5.20%)
Jul 10, 2012 2.910 2.940 2.680 2.690 210,573 -0.18(-6.27%)
Jul 09, 2012 2.810 2.890 2.690 2.870 214,692 +0.04(+1.41%)
Jul 06, 2012 2.790 2.830 2.670 2.830 238,269 +0.03(+1.07%)
Jul 05, 2012 2.530 2.800 2.490 2.800 370,325 +0.28(+11.11%)
Jul 03, 2012 2.440 2.560 2.440 2.520 121,845 +0.07(+2.86%)
Jul 02, 2012 2.310 2.450 2.310 2.450 80,994 +0.11(+4.70%)
Jun 29, 2012 2.420 2.430 2.250 2.340 218,626 +0.01(+0.43%)
Jun 28, 2012 2.340 2.370 2.200 2.330 305,930 -0.04(-1.69%)
Jun 27, 2012 2.280 2.400 2.280 2.370 68,933 +0.03(+1.28%)
Jun 26, 2012 2.430 2.480 2.301 2.340 124,491 -0.07(-2.90%)
Jun 25, 2012 2.370 2.420 2.340 2.410 114,528 -0.01(-0.41%)
Jun 22, 2012 2.450 2.450 2.370 2.420 73,132 +0.01(+0.41%)
Jun 21, 2012 2.480 2.480 2.380 2.410 143,787 -0.01(-0.41%)
Jun 20, 2012 2.480 2.590 2.410 2.420 270,601 -0.05(-2.02%)
Jun 19, 2012 2.430 2.540 2.400 2.470 301,310 +0.07(+2.92%)
Jun 18, 2012 2.280 2.450 2.280 2.400 189,855 -0.01(-0.41%)
Jun 15, 2012 2.350 2.410 2.280 2.410 1,057,161 +0.14(+6.17%)
Jun 14, 2012 2.300 2.390 2.230 2.270 321,271 -0.04(-1.73%)
Jun 13, 2012 2.300 2.380 2.300 2.310 310,313 -0.01(-0.43%)
Jun 12, 2012 2.340 2.379 2.300 2.320 190,497 +0.01(+0.43%)
Jun 11, 2012 2.450 2.470 2.290 2.310 304,552 -0.14(-5.71%)
Jun 08, 2012 2.490 2.490 2.400 2.450 153,816 -0.07(-2.78%)
Jun 07, 2012 2.730 2.760 2.490 2.520 251,342 -0.09(-3.45%)
Jun 06, 2012 2.620 2.700 2.550 2.610 399,187 +0.12(+4.82%)
Jun 05, 2012 2.450 2.540 2.400 2.490 819,474 +0.09(+3.75%)
Jun 04, 2012 2.620 2.650 2.300 2.400 436,709 -0.20(-7.69%)
Jun 01, 2012 2.690 2.720 2.600 2.600 269,413 -0.03(-1.14%)
May 31, 2012 2.750 2.830 2.620 2.630 365,753 -0.07(-2.59%)
May 30, 2012 2.700 2.760 2.560 2.700 748,170 +0.01(+0.37%)
May 29, 2012 2.540 2.800 2.520 2.690 420,385 +0.21(+8.47%)
May 25, 2012 2.470 2.500 2.330 2.480 478,362 +0.02(+0.81%)
May 24, 2012 2.620 2.670 2.360 2.460 586,784 -0.01(-0.40%)
May 23, 2012 2.490 2.620 2.250 2.470 827,576 -0.09(-3.52%)
May 22, 2012 3.820 3.820 2.530 2.560 1,807,163 -1.26(-32.98%)
May 21, 2012 3.880 3.940 3.730 3.820 195,400 -0.04(-1.04%)
May 18, 2012 4.230 4.310 3.800 3.860 362,774 -0.27(-6.54%)
May 17, 2012 3.890 4.170 3.760 4.130 427,867 +0.34(+8.97%)
May 16, 2012 3.860 3.950 3.750 3.790 305,842 -0.11(-2.82%)
May 15, 2012 4.170 4.190 3.840 3.900 437,468 -0.22(-5.34%)
May 14, 2012 4.130 4.250 4.010 4.120 227,160 -0.14(-3.29%)
May 11, 2012 4.280 4.350 4.190 4.260 136,539 -0.10(-2.29%)
May 10, 2012 4.560 4.680 4.320 4.360 248,476 -0.16(-3.54%)
May 09, 2012 4.520 4.720 4.400 4.520 225,497 -0.13(-2.80%)
May 08, 2012 4.850 4.850 4.510 4.650 303,417 -0.26(-5.30%)
May 07, 2012 5.040 5.050 4.850 4.910 180,624 -0.18(-3.54%)
May 04, 2012 5.100 5.150 5.000 5.090 144,189 -0.07(-1.36%)
May 03, 2012 5.400 5.430 5.110 5.160 154,634 -0.27(-4.97%)
May 02, 2012 5.680 5.680 5.410 5.430 137,716 -0.24(-4.23%)
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.