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

Northern Dynasty Minerals (NY: NAK )

0.2936 -0.0014 (-0.47%)
Streaming Delayed Price Updated: 12:37 PM EDT, Apr 25, 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, 2014 1.360 1.380 1.340 1.350 185,540 -0.03(-2.17%)
Jan 30, 2014 1.400 1.400 1.370 1.380 133,915 -0.03(-2.13%)
Jan 29, 2014 1.400 1.420 1.360 1.410 89,625 +0.02(+1.44%)
Jan 28, 2014 1.360 1.400 1.340 1.390 157,207 +0.02(+1.46%)
Jan 27, 2014 1.380 1.390 1.340 1.370 145,257 -0.01(-0.72%)
Jan 24, 2014 1.350 1.400 1.300 1.380 315,188 +0.01(+0.73%)
Jan 23, 2014 1.330 1.440 1.310 1.370 713,578 -0.01(-0.72%)
Jan 22, 2014 1.400 1.400 1.330 1.380 142,552 +0.00(+0.00%)
Jan 21, 2014 1.390 1.400 1.340 1.380 408,165 -0.01(-0.72%)
Jan 17, 2014 1.400 1.390 1.390 1.390 472,400 +0.00(+0.00%)
Jan 16, 2014 1.380 1.400 1.340 1.390 242,964 +0.01(+0.72%)
Jan 15, 2014 1.400 1.400 1.360 1.380 204,199 -0.02(-1.43%)
Jan 14, 2014 1.400 1.430 1.380 1.400 217,950 +0.00(+0.00%)
Jan 13, 2014 1.330 1.400 1.320 1.400 292,040 +0.06(+4.48%)
Jan 10, 2014 1.280 1.340 1.270 1.340 226,771 +0.03(+2.29%)
Jan 09, 2014 1.310 1.330 1.291 1.310 98,909 -0.02(-1.50%)
Jan 08, 2014 1.350 1.360 1.280 1.330 212,976 +0.00(+0.00%)
Jan 07, 2014 1.380 1.400 1.330 1.330 162,409 -0.05(-3.62%)
Jan 06, 2014 1.430 1.460 1.380 1.380 201,877 -0.05(-3.50%)
Jan 03, 2014 1.350 1.480 1.350 1.430 340,455 +0.08(+5.93%)
Jan 02, 2014 1.300 1.380 1.300 1.350 277,924 +0.07(+5.47%)
Dec 31, 2013 1.300 1.280 1.280 1.280 299,100 +0.02(+1.59%)
Dec 30, 2013 1.220 1.300 1.220 1.260 440,501 +0.04(+3.28%)
Dec 27, 2013 1.300 1.300 1.220 1.220 413,673 +0.02(+1.67%)
Dec 26, 2013 1.330 1.350 1.200 1.200 446,016 -0.13(-9.77%)
Dec 24, 2013 1.310 1.360 1.300 1.330 338,454 -0.01(-0.75%)
Dec 23, 2013 1.500 1.650 1.269 1.340 1,855,968 -0.29(-17.79%)
Dec 20, 2013 1.360 1.680 1.360 1.630 1,120,998 +0.27(+19.85%)
Dec 19, 2013 1.300 1.390 1.280 1.360 464,441 +0.06(+4.62%)
Dec 18, 2013 1.270 1.330 1.200 1.300 235,057 +0.03(+2.36%)
Dec 17, 2013 1.240 1.270 1.210 1.270 168,072 +0.04(+3.25%)
Dec 16, 2013 1.180 1.290 1.170 1.230 462,550 +0.09(+7.89%)
Dec 13, 2013 1.060 1.160 1.060 1.140 489,381 +0.11(+10.68%)
Dec 12, 2013 1.090 1.120 1.000 1.030 628,029 -0.06(-5.50%)
Dec 11, 2013 1.110 1.130 1.050 1.090 515,467 -0.04(-3.54%)
Dec 10, 2013 1.160 1.180 1.100 1.130 258,635 +0.01(+0.89%)
Dec 09, 2013 1.120 1.150 1.120 1.120 99,880 -0.01(-0.88%)
Dec 06, 2013 1.160 1.160 1.130 1.130 122,136 -0.01(-0.88%)
Dec 05, 2013 1.130 1.140 1.100 1.140 260,755 +0.03(+2.70%)
Dec 04, 2013 1.130 1.170 1.100 1.110 190,556 -0.01(-0.89%)
Dec 03, 2013 1.130 1.160 1.100 1.120 266,050 -0.01(-0.88%)
Dec 02, 2013 1.150 1.190 1.130 1.130 185,741 -0.05(-4.24%)
Nov 29, 2013 1.180 1.190 1.160 1.180 134,677 +0.03(+2.61%)
Nov 27, 2013 1.180 1.210 1.150 1.150 136,313 +0.00(+0.00%)
Nov 26, 2013 1.120 1.210 1.090 1.150 903,751 +0.04(+3.60%)
Nov 25, 2013 1.100 1.150 1.100 1.110 235,386 +0.01(+0.91%)
Nov 22, 2013 1.120 1.160 1.100 1.100 453,430 -0.03(-2.65%)
Nov 21, 2013 1.090 1.130 1.070 1.130 442,454 +0.03(+2.73%)
Nov 20, 2013 1.190 1.200 1.060 1.100 519,312 -0.11(-9.09%)
Nov 19, 2013 1.240 1.280 1.200 1.210 158,065 -0.05(-3.97%)
Nov 18, 2013 1.230 1.300 1.230 1.260 310,057 +0.03(+2.44%)
Nov 15, 2013 1.300 1.320 1.230 1.230 438,240 -0.07(-5.38%)
Nov 14, 2013 1.340 1.360 1.300 1.300 210,698 -0.02(-1.52%)
Nov 13, 2013 1.360 1.390 1.320 1.320 119,570 -0.02(-1.49%)
Nov 12, 2013 1.370 1.390 1.300 1.340 192,182 -0.01(-0.74%)
Nov 11, 2013 1.330 1.400 1.320 1.350 65,387 +0.01(+0.75%)
Nov 08, 2013 1.350 1.370 1.310 1.340 110,991 -0.01(-0.74%)
Nov 07, 2013 1.380 1.390 1.340 1.350 161,133 -0.04(-2.88%)
Nov 06, 2013 1.360 1.410 1.350 1.390 325,389 +0.03(+2.21%)
Nov 05, 2013 1.330 1.380 1.290 1.360 258,540 +0.02(+1.49%)
Nov 04, 2013 1.350 1.350 1.265 1.340 284,644 -0.01(-0.74%)
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.