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

Northern Dynasty Minerals (NY: NAK )

0.3041 +0.0020 (+0.66%)
Streaming Delayed Price Updated: 3:19 PM EDT, Apr 30, 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, 2017 3.060 3.060 2.840 2.900 7,205,093 -0.09(-3.01%)
Jan 30, 2017 3.000 3.190 2.900 2.990 10,767,336 -0.01(-0.33%)
Jan 27, 2017 2.890 3.060 2.860 3.000 6,132,384 +0.05(+1.69%)
Jan 26, 2017 2.940 3.000 2.750 2.950 11,336,296 -0.16(-5.14%)
Jan 25, 2017 3.170 3.200 2.750 3.110 15,075,105 -0.21(-6.33%)
Jan 24, 2017 3.160 3.450 3.060 3.320 30,991,278 +0.36(+12.16%)
Jan 23, 2017 2.780 2.960 2.700 2.960 14,677,285 +0.33(+12.55%)
Jan 20, 2017 2.500 2.750 2.480 2.630 9,078,740 +0.17(+6.91%)
Jan 19, 2017 2.500 2.520 2.280 2.460 7,499,452 -0.07(-2.77%)
Jan 18, 2017 2.600 2.610 2.500 2.530 7,654,655 +0.03(+1.20%)
Jan 17, 2017 2.490 2.590 2.440 2.500 10,732,154 +0.22(+9.65%)
Jan 13, 2017 2.280 2.280 2.280 0 +0.19(+9.09%)
Jan 12, 2017 2.020 2.140 1.930 2.090 5,778,470 -0.02(-0.95%)
Jan 11, 2017 2.100 2.130 2.070 2.110 2,977,288 +0.03(+1.44%)
Jan 10, 2017 2.060 2.190 2.050 2.080 4,208,440 +0.04(+1.96%)
Jan 09, 2017 2.030 2.080 1.950 2.040 5,634,233 +0.12(+6.25%)
Jan 06, 2017 2.020 2.050 1.910 1.920 2,576,679 -0.13(-6.34%)
Jan 05, 2017 1.890 2.070 1.881 2.050 4,206,867 +0.17(+9.04%)
Jan 04, 2017 1.940 1.940 1.720 1.880 5,446,417 -0.06(-3.09%)
Jan 03, 2017 2.050 2.070 1.900 1.940 5,362,022 -0.13(-6.28%)
Dec 30, 2016 2.070 2.070 2.070 0 -0.15(-6.76%)
Dec 29, 2016 2.230 2.250 2.110 2.220 3,750,597 +0.05(+2.30%)
Dec 28, 2016 2.250 2.300 2.050 2.170 9,341,213 -0.29(-11.79%)
Dec 27, 2016 2.000 2.500 1.970 2.460 11,009,135 +0.57(+30.16%)
Dec 23, 2016 1.890 1.890 1.890 0 +0.17(+9.88%)
Dec 22, 2016 1.740 1.780 1.680 1.720 1,829,838 +0.00(+0.00%)
Dec 21, 2016 1.800 1.850 1.660 1.720 2,172,027 -0.06(-3.37%)
Dec 20, 2016 1.730 1.790 1.660 1.780 1,901,451 +0.03(+1.71%)
Dec 19, 2016 1.610 1.770 1.570 1.750 2,056,953 +0.16(+10.06%)
Dec 16, 2016 1.610 1.650 1.550 1.590 1,572,493 -0.03(-1.85%)
Dec 15, 2016 1.580 1.690 1.530 1.620 2,410,782 -0.03(-1.82%)
Dec 14, 2016 1.700 1.800 1.630 1.650 2,805,909 -0.02(-1.20%)
Dec 13, 2016 1.660 1.690 1.520 1.670 3,098,353 +0.00(+0.00%)
Dec 12, 2016 1.750 1.750 1.650 1.670 2,044,873 -0.08(-4.57%)
Dec 09, 2016 2.020 2.050 1.630 1.750 8,664,309 -0.16(-8.38%)
Dec 08, 2016 1.620 1.940 1.540 1.910 7,426,236 +0.39(+25.66%)
Dec 07, 2016 1.460 1.630 1.450 1.520 5,309,669 +0.10(+7.04%)
Dec 06, 2016 1.470 1.520 1.400 1.420 3,332,164 -0.06(-4.05%)
Dec 05, 2016 1.470 1.500 1.380 1.480 3,178,522 +0.03(+2.07%)
Dec 02, 2016 1.190 1.500 1.180 1.450 7,812,900 +0.26(+21.85%)
Dec 01, 2016 1.170 1.200 1.140 1.190 1,585,419 -0.01(-0.83%)
Nov 30, 2016 1.230 1.236 1.190 1.200 1,140,516 -0.03(-2.44%)
Nov 29, 2016 1.200 1.250 1.190 1.230 795,532 +0.00(+0.00%)
Nov 28, 2016 1.280 1.300 1.200 1.230 1,489,872 -0.03(-2.38%)
Nov 25, 2016 1.250 1.280 1.210 1.260 740,935 -0.03(-2.33%)
Nov 23, 2016 1.290 1.290 1.290 0 +0.00(+0.00%)
Nov 22, 2016 1.340 1.340 1.250 1.290 1,411,184 -0.02(-1.53%)
Nov 21, 2016 1.390 1.420 1.240 1.310 3,011,739 -0.05(-3.68%)
Nov 18, 2016 1.176 1.400 1.130 1.360 3,369,466 +0.14(+11.48%)
Nov 17, 2016 1.320 1.330 1.160 1.220 3,801,463 -0.10(-7.58%)
Nov 16, 2016 1.280 1.550 1.160 1.320 13,842,364 +0.08(+6.45%)
Nov 15, 2016 0.9200 1.240 0.9100 1.240 8,794,371 +0.35(+38.59%)
Nov 14, 2016 0.8800 0.9105 0.8606 0.8947 2,668,076 +0.01(+0.79%)
Nov 11, 2016 0.8831 0.9000 0.8200 0.8877 1,584,523 -0.00(-0.15%)
Nov 10, 2016 0.9200 0.9275 0.8800 0.8890 1,478,373 -0.04(-3.89%)
Nov 09, 2016 0.9400 0.9400 0.9000 0.9250 5,738,111 +0.17(+22.84%)
Nov 08, 2016 0.7490 0.7790 0.7400 0.7530 1,095,810 +0.01(+0.83%)
Nov 07, 2016 0.7499 0.7500 0.7000 0.7468 1,738,624 +0.01(+1.85%)
Nov 04, 2016 0.7900 0.7900 0.7127 0.7332 2,033,574 -0.04(-4.78%)
Nov 03, 2016 0.8600 0.8600 0.7601 0.7700 1,397,091 -0.07(-8.68%)
Nov 02, 2016 0.8559 0.8753 0.8301 0.8432 2,202,705 -0.01(-1.21%)
Nov 01, 2016 0.8650 0.9150 0.8400 0.8535 1,807,332 +0.02(+1.92%)
Oct 31, 2016 0.8240 0.9143 0.8100 0.8374 2,822,280 -0.01(-1.47%)
Oct 28, 2016 0.7700 1.040 0.7651 0.8499 7,081,433 +0.12(+17.23%)
Oct 27, 2016 0.7300 0.7474 0.7018 0.7250 811,193 -0.01(-1.33%)
Oct 26, 2016 0.7490 0.7490 0.7285 0.7348 406,811 -0.01(-1.96%)
Oct 25, 2016 0.7700 0.7700 0.7401 0.7495 987,197 +0.01(+1.00%)
Oct 24, 2016 0.7075 0.7900 0.7000 0.7421 1,727,195 +0.05(+7.24%)
Oct 21, 2016 0.7140 0.7140 0.6800 0.6920 551,083 -0.01(-1.14%)
Oct 20, 2016 0.7200 0.7200 0.6651 0.7000 576,118 +0.01(+1.16%)
Oct 19, 2016 0.6900 0.7353 0.6850 0.6920 1,549,636 +0.01(+1.04%)
Oct 18, 2016 0.6100 0.6888 0.6089 0.6849 1,450,544 +0.08(+14.15%)
Oct 17, 2016 0.6348 0.6427 0.6000 0.6000 543,178 -0.02(-3.23%)
Oct 14, 2016 0.6100 0.6347 0.5904 0.6200 459,536 +0.01(+1.99%)
Oct 13, 2016 0.5721 0.6090 0.5400 0.6079 1,029,045 +0.03(+4.43%)
Oct 12, 2016 0.6007 0.6049 0.5700 0.5821 673,974 -0.02(-3.10%)
Oct 11, 2016 0.6190 0.6499 0.6000 0.6007 599,847 -0.06(-8.97%)
Oct 10, 2016 0.6400 0.6697 0.6200 0.6599 722,135 +0.04(+7.18%)
Oct 07, 2016 0.6001 0.6400 0.6001 0.6157 495,021 +0.04(+6.14%)
Oct 06, 2016 0.6007 0.6280 0.5719 0.5801 1,355,023 -0.06(-9.22%)
Oct 05, 2016 0.6422 0.6498 0.6200 0.6390 750,710 -0.00(-0.16%)
Oct 04, 2016 0.6780 0.6780 0.6000 0.6400 1,897,477 -0.05(-7.91%)
Oct 03, 2016 0.7200 0.7200 0.6810 0.6950 607,307 -0.02(-2.11%)
Sep 30, 2016 0.7372 0.7372 0.6920 0.7100 510,119 +0.00(+0.11%)
Sep 29, 2016 0.7500 0.7500 0.7000 0.7092 679,359 -0.04(-5.23%)
Sep 28, 2016 0.7200 0.7500 0.6800 0.7483 954,321 +0.02(+3.13%)
Sep 27, 2016 0.7232 0.7600 0.7205 0.7256 733,121 -0.04(-5.03%)
Sep 26, 2016 0.7972 0.8199 0.7402 0.7640 548,497 -0.03(-3.89%)
Sep 23, 2016 0.8000 0.8500 0.7830 0.7949 565,563 -0.01(-1.25%)
Sep 22, 2016 0.8500 0.8947 0.7947 0.8050 1,180,623 -0.02(-3.01%)
Sep 21, 2016 0.7531 0.8434 0.7515 0.8300 1,184,293 +0.08(+10.67%)
Sep 20, 2016 0.7400 0.7590 0.7300 0.7500 343,373 +0.01(+1.35%)
Sep 19, 2016 0.7468 0.7695 0.7304 0.7400 451,824 -0.00(-0.15%)
Sep 16, 2016 0.7420 0.7500 0.7400 0.7411 339,672 -0.01(-1.45%)
Sep 15, 2016 0.7601 0.7718 0.7400 0.7520 543,760 -0.03(-3.90%)
Sep 14, 2016 0.7700 0.7925 0.7700 0.7825 503,308 +0.00(+0.32%)
Sep 13, 2016 0.7804 0.7900 0.7520 0.7800 514,485 -0.02(-2.06%)
Sep 12, 2016 0.7898 0.7964 0.7500 0.7964 654,412 +0.00(+0.34%)
Sep 09, 2016 0.8500 0.8500 0.7800 0.7937 1,455,946 -0.05(-5.51%)
Sep 08, 2016 0.8400 0.8482 0.8100 0.8400 719,428 +0.01(+1.31%)
Sep 07, 2016 0.8672 0.8800 0.8029 0.8291 1,602,414 -0.02(-2.56%)
Sep 06, 2016 0.8100 0.8700 0.8100 0.8509 1,503,788 +0.06(+8.00%)
Sep 02, 2016 0.7600 0.7879 0.7879 0.7879 1,752,900 +0.05(+6.47%)
Sep 01, 2016 0.7100 0.7500 0.6660 0.7400 1,730,736 +0.05(+7.08%)
Aug 31, 2016 0.7298 0.7305 0.6820 0.6911 1,329,968 -0.05(-6.60%)
Aug 30, 2016 0.7500 0.7800 0.7300 0.7399 1,835,469 -0.02(-2.64%)
Aug 29, 2016 0.7944 0.7944 0.7550 0.7600 989,340 -0.02(-2.56%)
Aug 26, 2016 0.8000 0.8362 0.7700 0.7800 1,262,623 -0.02(-2.06%)
Aug 25, 2016 0.7603 0.8139 0.7500 0.7964 1,553,964 +0.02(+2.51%)
Aug 24, 2016 0.8300 0.8359 0.7510 0.7769 2,138,734 -0.08(-8.81%)
Aug 23, 2016 0.7553 0.8520 0.7515 0.8520 2,606,149 +0.06(+8.05%)
Aug 22, 2016 0.8600 0.8900 0.7457 0.7885 4,626,588 -0.10(-11.00%)
Aug 19, 2016 0.8831 0.9200 0.8525 0.8860 2,322,008 -0.06(-6.53%)
Aug 18, 2016 1.000 1.050 0.8850 0.9479 3,495,685 -0.01(-1.26%)
Aug 17, 2016 1.020 1.050 0.8500 0.9600 7,325,355 -0.08(-7.69%)
Aug 16, 2016 1.000 1.160 0.9850 1.040 10,305,536 +0.10(+10.64%)
Aug 15, 2016 0.8949 0.9863 0.8704 0.9400 6,344,598 +0.09(+10.61%)
Aug 12, 2016 0.8401 0.8900 0.8145 0.8498 8,233,882 +0.13(+18.54%)
Aug 11, 2016 0.7500 0.7500 0.7019 0.7169 1,568,529 -0.02(-2.46%)
Aug 10, 2016 0.7158 0.7625 0.7000 0.7350 1,873,510 +0.03(+3.52%)
Aug 09, 2016 0.7800 0.8009 0.7000 0.7100 2,440,855 -0.06(-7.31%)
Aug 08, 2016 0.7393 0.7926 0.7300 0.7660 2,500,809 +0.07(+10.10%)
Aug 05, 2016 0.6812 0.7000 0.6610 0.6957 1,984,261 +0.02(+2.46%)
Aug 04, 2016 0.6686 0.6997 0.6600 0.6790 2,346,394 +0.03(+4.06%)
Aug 03, 2016 0.6101 0.6893 0.6101 0.6525 2,091,121 +0.05(+9.04%)
Aug 02, 2016 0.5868 0.6137 0.5633 0.5984 2,430,352 -0.04(-5.76%)
Aug 01, 2016 0.5500 0.6900 0.5500 0.6350 2,659,158 +0.09(+16.73%)
Jul 29, 2016 0.5216 0.5460 0.5150 0.5440 1,505,280 +0.03(+5.20%)
Jul 28, 2016 0.4440 0.5187 0.4440 0.5171 2,529,768 +0.04(+9.42%)
Jul 27, 2016 0.4576 0.4800 0.4403 0.4726 678,580 +0.02(+4.07%)
Jul 26, 2016 0.4400 0.4581 0.4300 0.4541 440,600 +0.01(+3.20%)
Jul 25, 2016 0.4400 0.4450 0.4202 0.4400 720,088 -0.00(-0.20%)
Jul 22, 2016 0.4600 0.4604 0.4400 0.4409 263,779 -0.02(-4.15%)
Jul 21, 2016 0.4400 0.4701 0.4398 0.4600 717,500 +0.02(+4.50%)
Jul 20, 2016 0.4500 0.4600 0.4400 0.4402 896,354 -0.03(-5.74%)
Jul 19, 2016 0.4937 0.4938 0.4600 0.4670 597,038 -0.02(-4.69%)
Jul 18, 2016 0.5490 0.5490 0.4850 0.4900 813,882 -0.01(-2.74%)
Jul 15, 2016 0.5100 0.5400 0.4919 0.5038 1,417,059 -0.02(-4.04%)
Jul 14, 2016 0.4600 0.5250 0.4455 0.5250 2,334,949 +0.07(+15.72%)
Jul 13, 2016 0.4711 0.4850 0.4422 0.4537 802,459 -0.02(-3.69%)
Jul 12, 2016 0.5330 0.5330 0.4700 0.4711 2,072,685 -0.07(-12.76%)
Jul 11, 2016 0.4520 0.5769 0.4488 0.5400 5,857,567 +0.12(+27.66%)
Jul 08, 2016 0.3500 0.4500 0.3389 0.4230 2,526,860 +0.08(+24.82%)
Jul 07, 2016 0.3550 0.3550 0.3300 0.3389 983,039 -0.00(-1.43%)
Jul 06, 2016 0.3700 0.3700 0.3300 0.3438 799,098 -0.00(-1.29%)
Jul 05, 2016 0.3346 0.3603 0.3010 0.3483 818,317 +0.01(+2.74%)
Jul 01, 2016 0.3200 0.3390 0.3390 0.3390 209,900 +0.03(+8.72%)
Jun 30, 2016 0.3199 0.3200 0.3024 0.3118 72,200 +0.00(+0.55%)
Jun 29, 2016 0.3180 0.3180 0.2950 0.3101 184,966 +0.00(+0.49%)
Jun 28, 2016 0.2975 0.3086 0.2940 0.3086 33,630 +0.01(+3.25%)
Jun 27, 2016 0.3000 0.3006 0.2970 0.2989 166,214 -0.00(-0.53%)
Jun 24, 2016 0.3419 0.3419 0.2842 0.3005 884,004 -0.01(-4.15%)
Jun 23, 2016 0.3100 0.3163 0.3100 0.3135 125,029 +0.00(+0.58%)
Jun 22, 2016 0.3200 0.3200 0.3095 0.3117 207,337 -0.00(-0.42%)
Jun 21, 2016 0.3300 0.3499 0.3127 0.3130 85,840 -0.01(-3.93%)
Jun 20, 2016 0.3145 0.3389 0.3145 0.3258 119,866 -0.01(-2.46%)
Jun 17, 2016 0.3439 0.3445 0.3323 0.3340 160,441 -0.01(-3.19%)
Jun 16, 2016 0.3500 0.3500 0.3110 0.3450 695,420 +0.00(+1.47%)
Jun 15, 2016 0.3250 0.3499 0.3230 0.3400 133,226 +0.01(+3.25%)
Jun 14, 2016 0.3375 0.3375 0.3250 0.3293 267,215 -0.00(-0.87%)
Jun 13, 2016 0.3381 0.3463 0.3291 0.3322 235,224 +0.00(+1.37%)
Jun 10, 2016 0.3600 0.3678 0.3246 0.3277 394,227 -0.03(-9.55%)
Jun 09, 2016 0.3500 0.3680 0.3393 0.3623 85,900 +0.01(+2.66%)
Jun 08, 2016 0.3600 0.3699 0.3350 0.3529 261,289 -0.00(-0.56%)
Jun 07, 2016 0.3491 0.3601 0.3411 0.3549 145,300 -0.01(-2.39%)
Jun 06, 2016 0.3490 0.3798 0.3410 0.3636 200,094 +0.00(+1.00%)
Jun 03, 2016 0.3500 0.3600 0.3280 0.3600 338,801 +0.05(+14.65%)
Jun 02, 2016 0.3086 0.3225 0.3027 0.3140 105,394 -0.00(-0.63%)
Jun 01, 2016 0.3399 0.3399 0.3147 0.3160 106,375 -0.00(-1.25%)
May 31, 2016 0.3275 0.3377 0.3000 0.3200 434,503 -0.00(-1.45%)
May 27, 2016 0.3300 0.3247 0.3247 0.3247 469,500 -0.02(-5.36%)
May 26, 2016 0.3452 0.3499 0.3400 0.3431 141,244 -0.00(-0.61%)
May 25, 2016 0.3400 0.3452 0.3375 0.3452 364,159 +0.00(+0.82%)
May 24, 2016 0.3600 0.3600 0.3400 0.3424 273,352 -0.04(-9.89%)
May 23, 2016 0.3350 0.3800 0.3350 0.3800 137,801 +0.03(+10.11%)
May 20, 2016 0.3500 0.3600 0.3300 0.3451 117,383 -0.00(-0.12%)
May 19, 2016 0.3312 0.3458 0.3211 0.3455 129,089 +0.01(+4.32%)
May 18, 2016 0.3400 0.3600 0.3312 0.3312 429,639 -0.02(-4.69%)
May 17, 2016 0.3400 0.3586 0.3386 0.3475 156,832 +0.01(+2.21%)
May 16, 2016 0.3500 0.3649 0.3400 0.3400 175,291 -0.02(-5.05%)
May 13, 2016 0.3600 0.3600 0.3400 0.3581 97,801 -0.00(-0.22%)
May 12, 2016 0.3500 0.3608 0.3454 0.3589 142,961 +0.01(+2.54%)
May 11, 2016 0.3380 0.3500 0.3312 0.3500 136,365 +0.01(+1.48%)
May 10, 2016 0.3500 0.3500 0.3300 0.3449 149,845 -0.00(-0.26%)
May 09, 2016 0.3600 0.3749 0.3400 0.3458 169,949 -0.03(-9.00%)
May 06, 2016 0.3900 0.3900 0.3690 0.3800 275,538 +0.01(+2.70%)
May 05, 2016 0.3890 0.3890 0.3700 0.3700 96,029 -0.02(-4.69%)
May 04, 2016 0.4160 0.4160 0.3800 0.3882 206,990 -0.03(-6.95%)
May 03, 2016 0.4381 0.4381 0.4100 0.4172 100,771 -0.03(-6.87%)
May 02, 2016 0.4500 0.4500 0.4200 0.4480 207,344 +0.02(+3.99%)
Apr 29, 2016 0.4100 0.4332 0.4100 0.4308 320,509 +0.03(+7.46%)
Apr 28, 2016 0.4001 0.4156 0.3884 0.4009 560,844 -0.02(-4.55%)
Apr 27, 2016 0.4468 0.4468 0.4004 0.4200 586,094 -0.02(-5.47%)
Apr 26, 2016 0.4500 0.4800 0.4220 0.4443 526,406 +0.00(+0.54%)
Apr 25, 2016 0.4310 0.4522 0.4150 0.4419 1,189,981 +0.01(+1.59%)
Apr 22, 2016 0.4300 0.4700 0.4200 0.4350 453,267 +0.01(+1.16%)
Apr 21, 2016 0.4199 0.4400 0.4010 0.4300 208,298 +0.03(+7.50%)
Apr 20, 2016 0.4000 0.4400 0.3931 0.4000 353,998 +0.01(+2.56%)
Apr 19, 2016 0.3900 0.4100 0.3801 0.3900 561,858 +0.00(+0.00%)
Apr 18, 2016 0.3799 0.3900 0.3650 0.3900 588,453 +0.03(+7.47%)
Apr 15, 2016 0.3426 0.3687 0.3336 0.3629 160,338 +0.01(+4.07%)
Apr 14, 2016 0.3500 0.3525 0.3325 0.3487 43,086 -0.00(-0.37%)
Apr 13, 2016 0.3380 0.3537 0.3301 0.3500 400,739 +0.02(+7.69%)
Apr 12, 2016 0.3180 0.3399 0.3133 0.3250 218,303 +0.01(+4.64%)
Apr 11, 2016 0.3400 0.3433 0.3100 0.3106 309,458 -0.03(-8.62%)
Apr 08, 2016 0.3010 0.3399 0.2900 0.3399 197,295 +0.04(+15.22%)
Apr 07, 2016 0.3300 0.3300 0.2950 0.2950 129,280 -0.03(-8.50%)
Apr 06, 2016 0.3075 0.3224 0.3050 0.3224 36,470 +0.01(+4.34%)
Apr 05, 2016 0.3260 0.3291 0.3050 0.3090 64,001 -0.00(-0.32%)
Apr 04, 2016 0.3400 0.3400 0.3050 0.3100 158,456 -0.03(-10.07%)
Apr 01, 2016 0.3300 0.3449 0.3100 0.3447 36,519 +0.02(+7.28%)
Mar 31, 2016 0.3260 0.3460 0.3200 0.3213 183,625 -0.01(-2.96%)
Mar 30, 2016 0.3300 0.3487 0.3134 0.3311 138,251 +0.01(+3.44%)
Mar 29, 2016 0.3200 0.3412 0.3200 0.3201 94,056 -0.01(-3.00%)
Mar 28, 2016 0.3429 0.3429 0.3150 0.3300 60,320 -0.02(-5.04%)
Mar 24, 2016 0.3100 0.3475 0.3475 0.3475 69,300 +0.04(+12.10%)
Mar 23, 2016 0.3376 0.3408 0.3030 0.3100 104,595 -0.04(-10.87%)
Mar 22, 2016 0.3600 0.3600 0.3314 0.3478 93,499 -0.01(-2.00%)
Mar 21, 2016 0.3549 0.3630 0.3400 0.3549 252,493 -0.01(-1.42%)
Mar 18, 2016 0.3576 0.3600 0.3451 0.3600 127,309 +0.01(+1.49%)
Mar 17, 2016 0.3400 0.3598 0.3400 0.3547 153,779 +0.02(+5.25%)
Mar 16, 2016 0.3400 0.3517 0.3300 0.3370 120,790 +0.02(+5.31%)
Mar 15, 2016 0.3700 0.3700 0.3187 0.3200 273,965 -0.06(-15.79%)
Mar 14, 2016 0.3800 0.3851 0.3500 0.3800 357,771 -0.00(-0.60%)
Mar 11, 2016 0.3800 0.3900 0.3618 0.3823 761,910 +0.01(+1.87%)
Mar 10, 2016 0.3300 0.3770 0.3300 0.3753 771,325 +0.03(+8.28%)
Mar 09, 2016 0.3400 0.3550 0.3400 0.3466 49,519 +0.00(+1.23%)
Mar 08, 2016 0.3600 0.3600 0.3373 0.3424 120,472 +0.00(+0.68%)
Mar 07, 2016 0.3500 0.3600 0.3315 0.3401 91,040 -0.00(-0.26%)
Mar 04, 2016 0.3455 0.3546 0.3393 0.3410 225,280 +0.00(+0.59%)
Mar 03, 2016 0.3200 0.3454 0.3135 0.3390 137,625 +0.01(+2.73%)
Mar 02, 2016 0.3335 0.3429 0.3126 0.3300 86,437 -0.02(-5.20%)
Mar 01, 2016 0.3570 0.3570 0.3371 0.3481 111,209 -0.00(-0.60%)
Feb 29, 2016 0.3500 0.3688 0.3400 0.3502 103,240 +0.00(+1.01%)
Feb 26, 2016 0.3625 0.3698 0.3202 0.3467 107,062 -0.02(-4.96%)
Feb 25, 2016 0.3600 0.3650 0.3515 0.3648 49,784 -0.00(-0.05%)
Feb 24, 2016 0.3700 0.3711 0.3586 0.3650 169,185 +0.01(+2.82%)
Feb 23, 2016 0.3690 0.3700 0.3515 0.3550 51,691 -0.00(-0.53%)
Feb 22, 2016 0.3600 0.3751 0.3510 0.3569 116,477 -0.00(-1.00%)
Feb 19, 2016 0.3566 0.3715 0.3500 0.3605 89,094 -0.01(-2.57%)
Feb 18, 2016 0.3650 0.3700 0.3330 0.3700 194,627 +0.02(+5.17%)
Feb 17, 2016 0.3500 0.3656 0.3500 0.3518 116,930 +0.01(+1.97%)
Feb 16, 2016 0.3200 0.3650 0.3200 0.3450 168,859 +0.01(+4.55%)
Feb 12, 2016 0.3400 0.3300 0.3300 0.3300 128,300 -0.01(-2.94%)
Feb 11, 2016 0.3100 0.3699 0.2982 0.3400 517,292 +0.05(+16.88%)
Feb 10, 2016 0.3000 0.3169 0.2900 0.2909 38,757 -0.00(-0.10%)
Feb 09, 2016 0.2990 0.3500 0.2912 0.2912 152,860 -0.00(-1.09%)
Feb 08, 2016 0.2897 0.3088 0.2690 0.2944 240,080 +0.01(+3.74%)
Feb 05, 2016 0.2805 0.2869 0.2720 0.2838 18,426 +0.00(+1.36%)
Feb 04, 2016 0.2800 0.2935 0.2800 0.2800 133,359 +0.00(+1.41%)
Feb 03, 2016 0.2644 0.2819 0.2584 0.2761 100,496 +0.02(+6.15%)
Feb 02, 2016 0.2750 0.2765 0.2570 0.2601 31,969 -0.01(-5.42%)
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.