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 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 24, 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 (%)
Apr 30, 2010 9.730 9.810 9.300 9.450 348,301 -0.27(-2.78%)
Apr 29, 2010 9.980 9.980 9.640 9.720 183,969 -0.12(-1.22%)
Apr 28, 2010 9.800 9.980 9.732 9.840 160,738 -0.04(-0.40%)
Apr 27, 2010 9.960 10.09 9.680 9.880 400 -0.32(-3.14%)
Apr 26, 2010 10.00 10.38 9.990 10.20 378,234 +0.06(+0.59%)
Apr 23, 2010 9.750 10.17 9.700 10.14 256,114 +0.34(+3.47%)
Apr 22, 2010 9.840 9.860 9.582 9.800 157,524 -0.09(-0.91%)
Apr 21, 2010 10.10 10.10 9.820 9.890 131,334 -0.07(-0.70%)
Apr 20, 2010 9.880 10.10 9.810 9.960 311,130 +0.28(+2.89%)
Apr 19, 2010 9.700 9.750 9.510 9.680 297,629 -0.22(-2.22%)
Apr 16, 2010 9.950 10.06 9.540 9.900 355,939 -0.15(-1.49%)
Apr 15, 2010 9.980 10.10 9.900 10.05 271,936 +0.08(+0.80%)
Apr 14, 2010 9.810 9.980 9.800 9.970 187,725 +0.24(+2.47%)
Apr 13, 2010 9.790 9.910 9.581 9.730 147,761 -0.13(-1.32%)
Apr 12, 2010 9.900 9.970 9.850 9.860 129,229 -0.02(-0.20%)
Apr 09, 2010 9.790 9.980 9.770 9.880 162,283 +0.10(+1.02%)
Apr 08, 2010 9.950 10.01 9.730 9.780 180,072 -0.25(-2.49%)
Apr 07, 2010 10.10 10.10 9.800 10.03 377,491 -0.01(-0.10%)
Apr 06, 2010 9.940 10.10 9.850 10.04 343,852 +0.13(+1.31%)
Apr 05, 2010 9.890 9.980 9.820 9.910 259,083 +0.15(+1.54%)
Apr 01, 2010 9.740 9.760 9.760 9.760 219,100 +0.17(+1.77%)
Mar 31, 2010 9.300 9.650 9.280 9.590 270,063 +0.33(+3.56%)
Mar 30, 2010 9.310 9.380 9.180 9.260 166,202 +0.00(+0.00%)
Mar 29, 2010 9.170 9.370 9.090 9.260 241,491 +0.22(+2.43%)
Mar 26, 2010 8.800 9.090 8.770 9.040 177,497 +0.27(+3.08%)
Mar 25, 2010 9.160 9.170 8.750 8.770 241,671 -0.15(-1.68%)
Mar 24, 2010 9.060 9.150 8.900 8.920 99,424 -0.25(-2.73%)
Mar 23, 2010 8.900 9.210 8.830 9.170 215,715 +0.23(+2.57%)
Mar 22, 2010 8.840 8.950 8.600 8.940 306,773 -0.04(-0.45%)
Mar 19, 2010 9.270 9.280 8.941 8.980 296,473 -0.32(-3.44%)
Mar 18, 2010 9.470 9.470 9.270 9.300 227,877 -0.12(-1.27%)
Mar 17, 2010 9.290 9.550 9.290 9.420 170,355 +0.07(+0.75%)
Mar 16, 2010 9.430 9.430 9.290 9.350 356,905 +0.08(+0.86%)
Mar 15, 2010 9.260 9.320 9.240 9.270 257,290 -0.13(-1.38%)
Mar 12, 2010 9.570 9.650 9.371 9.400 191,862 -0.17(-1.78%)
Mar 11, 2010 9.580 9.600 9.520 9.570 199,932 -0.07(-0.73%)
Mar 10, 2010 9.740 9.850 9.580 9.640 262,309 -0.03(-0.31%)
Mar 09, 2010 9.730 9.750 9.650 9.670 186,950 -0.11(-1.12%)
Mar 08, 2010 10.00 10.00 9.670 9.780 266,154 -0.12(-1.21%)
Mar 05, 2010 9.670 9.940 9.490 9.900 313,942 +0.34(+3.56%)
Mar 04, 2010 9.850 9.909 9.350 9.560 688,919 -0.24(-2.45%)
Mar 03, 2010 9.900 9.950 9.790 9.800 414,357 +0.00(+0.00%)
Mar 02, 2010 9.750 9.950 9.700 9.800 320,460 +0.11(+1.14%)
Mar 01, 2010 9.380 9.800 9.380 9.690 398,911 +0.24(+2.54%)
Feb 26, 2010 9.200 9.500 9.128 9.450 289,576 +0.38(+4.19%)
Feb 25, 2010 8.830 9.160 8.750 9.070 280,105 +0.16(+1.80%)
Feb 24, 2010 8.850 9.190 8.830 8.910 111,413 +0.00(+0.00%)
Feb 23, 2010 9.160 9.200 8.820 8.910 233,421 -0.34(-3.67%)
Feb 22, 2010 9.460 9.580 9.240 9.250 178,315 -0.21(-2.22%)
Feb 19, 2010 9.220 9.560 9.220 9.460 180,467 +0.03(+0.32%)
Feb 18, 2010 9.180 9.490 9.180 9.430 340,532 +0.23(+2.50%)
Feb 17, 2010 9.150 9.250 9.050 9.200 314,729 +0.09(+1.04%)
Feb 16, 2010 9.000 9.150 8.810 9.105 461,071 +0.38(+4.30%)
Feb 12, 2010 8.530 8.730 8.730 8.730 183,500 -0.14(-1.58%)
Feb 11, 2010 8.610 8.890 8.510 8.870 299,799 +0.34(+4.00%)
Feb 10, 2010 8.500 8.660 8.412 8.529 167,149 -0.09(-1.06%)
Feb 09, 2010 8.410 8.670 8.330 8.620 402,683 +0.39(+4.74%)
Feb 08, 2010 8.350 8.500 8.210 8.230 215,336 -0.14(-1.67%)
Feb 05, 2010 8.050 8.440 7.800 8.370 425,873 +0.22(+2.70%)
Feb 04, 2010 8.210 8.300 8.010 8.150 412,918 -0.34(-4.00%)
Feb 03, 2010 8.340 8.615 8.340 8.490 280,148 -0.02(-0.24%)
Feb 02, 2010 8.460 8.550 8.290 8.510 217,761 +0.28(+3.40%)
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.