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

Northern Dynasty Minerals (NY: NAK )

0.2978 +0.0010 (+0.34%)
Streaming Delayed Price Updated: 10:15 AM 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 (%)
Dec 29, 2006 8.220 8.247 8.100 8.100 56,100 -0.10(-1.22%)
Dec 28, 2006 8.210 8.380 8.200 8.200 78,700 -0.05(-0.61%)
Dec 27, 2006 8.070 8.250 7.980 8.250 103,900 +0.24(+3.00%)
Dec 26, 2006 8.160 8.210 7.810 8.010 76,600 -0.19(-2.32%)
Dec 22, 2006 8.260 8.260 8.161 8.200 66,200 -0.02(-0.24%)
Dec 21, 2006 8.200 8.290 8.200 8.220 101,200 -0.07(-0.84%)
Dec 20, 2006 8.200 8.320 7.940 8.290 147,100 +0.11(+1.34%)
Dec 19, 2006 8.430 8.430 8.080 8.180 121,100 -0.26(-3.08%)
Dec 18, 2006 8.440 8.450 8.340 8.440 82,200 +0.02(+0.24%)
Dec 15, 2006 8.540 8.634 8.420 8.420 129,800 -0.05(-0.59%)
Dec 14, 2006 8.420 8.600 8.400 8.470 111,500 +0.02(+0.24%)
Dec 13, 2006 8.500 8.500 8.400 8.450 88,100 -0.02(-0.24%)
Dec 12, 2006 8.400 8.700 8.320 8.470 223,300 +0.02(+0.24%)
Dec 11, 2006 8.540 8.670 8.290 8.450 106,800 -0.03(-0.35%)
Dec 08, 2006 8.700 8.760 8.410 8.480 154,700 -0.12(-1.40%)
Dec 07, 2006 8.760 8.760 8.530 8.600 165,100 -0.12(-1.38%)
Dec 06, 2006 9.040 9.040 8.710 8.720 192,800 -0.34(-3.75%)
Dec 05, 2006 8.430 9.200 8.380 9.060 456,700 +0.64(+7.60%)
Dec 04, 2006 8.400 8.560 8.350 8.420 139,700 -0.03(-0.36%)
Dec 01, 2006 8.370 8.580 8.300 8.450 193,100 -0.13(-1.52%)
Nov 30, 2006 7.850 8.580 7.850 8.580 302,900 +0.71(+9.02%)
Nov 29, 2006 7.750 7.950 7.750 7.870 109,600 -0.02(-0.25%)
Nov 28, 2006 7.840 8.000 7.790 7.890 148,900 -0.02(-0.25%)
Nov 27, 2006 7.680 8.060 7.600 7.910 219,800 +0.30(+3.94%)
Nov 24, 2006 7.510 7.700 7.340 7.610 113,400 +0.16(+2.15%)
Nov 22, 2006 7.400 7.700 7.360 7.450 123,100 +0.03(+0.46%)
Nov 21, 2006 7.500 7.510 7.410 7.416 117,000 +0.06(+0.76%)
Nov 20, 2006 7.340 7.490 7.300 7.360 137,800 +0.04(+0.55%)
Nov 17, 2006 7.410 7.510 7.280 7.320 151,900 -0.21(-2.79%)
Nov 16, 2006 7.270 7.800 7.210 7.530 241,400 +0.16(+2.17%)
Nov 15, 2006 7.120 7.370 7.060 7.370 169,100 +0.27(+3.80%)
Nov 14, 2006 7.110 7.140 7.020 7.100 93,600 +0.00(+0.00%)
Nov 13, 2006 7.210 7.240 7.010 7.100 138,400 -0.04(-0.56%)
Nov 10, 2006 6.800 7.240 6.730 7.140 313,500 +0.37(+5.47%)
Nov 09, 2006 6.870 6.990 6.750 6.770 232,500 +0.11(+1.65%)
Nov 08, 2006 6.460 6.730 6.450 6.660 133,400 +0.11(+1.68%)
Nov 07, 2006 6.800 6.980 6.450 6.550 163,400 -0.26(-3.82%)
Nov 06, 2006 6.900 6.950 6.790 6.810 112,700 +0.04(+0.59%)
Nov 03, 2006 6.410 7.090 6.410 6.770 200,300 +0.32(+4.96%)
Nov 02, 2006 6.150 6.500 6.100 6.450 307,600 +0.30(+4.88%)
Nov 01, 2006 6.340 6.500 5.940 6.150 253,300 -0.19(-3.00%)
Oct 31, 2006 6.400 6.400 6.210 6.340 111,700 -0.04(-0.63%)
Oct 30, 2006 6.410 6.540 6.340 6.380 172,000 -0.03(-0.47%)
Oct 27, 2006 6.450 6.490 6.410 6.410 46,400 -0.04(-0.62%)
Oct 26, 2006 6.480 6.490 6.410 6.450 57,000 +0.03(+0.47%)
Oct 25, 2006 6.370 6.460 6.340 6.420 60,000 +0.05(+0.78%)
Oct 24, 2006 6.490 6.530 6.340 6.370 53,100 -0.11(-1.70%)
Oct 23, 2006 6.350 6.530 6.320 6.480 61,400 +0.01(+0.15%)
Oct 20, 2006 6.600 6.610 6.460 6.470 85,700 -0.08(-1.22%)
Oct 19, 2006 6.340 6.600 6.240 6.550 124,500 +0.24(+3.80%)
Oct 18, 2006 6.300 6.420 6.260 6.310 68,200 +0.03(+0.48%)
Oct 17, 2006 6.400 6.400 6.190 6.280 58,600 -0.10(-1.57%)
Oct 16, 2006 6.450 6.480 6.360 6.380 48,200 +0.03(+0.47%)
Oct 13, 2006 6.420 6.500 6.250 6.350 151,900 +0.09(+1.44%)
Oct 12, 2006 6.200 6.270 6.070 6.260 136,000 +0.13(+2.12%)
Oct 11, 2006 6.090 6.180 5.980 6.130 50,300 +0.10(+1.66%)
Oct 10, 2006 6.000 6.120 5.900 6.030 55,500 -0.07(-1.15%)
Oct 09, 2006 6.340 6.350 6.100 6.100 58,100 -0.04(-0.65%)
Oct 06, 2006 6.150 6.240 6.010 6.140 69,700 -0.10(-1.60%)
Oct 05, 2006 5.730 6.300 5.730 6.240 217,500 +0.55(+9.67%)
Oct 04, 2006 5.970 5.990 5.560 5.690 248,900 -0.11(-1.90%)
Oct 03, 2006 6.240 6.260 5.800 5.800 282,700 -0.55(-8.66%)
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.