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

Northern Dynasty Minerals (TSX: NDM )

0.4100 -0.0150 (-3.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Sep 30, 2010 8.780 8.850 8.490 8.720 58,349 -0.06(-0.68%)
Sep 29, 2010 8.680 9.000 8.660 8.780 64,607 +0.03(+0.34%)
Sep 28, 2010 8.600 8.800 8.440 8.750 116,955 +0.05(+0.57%)
Sep 27, 2010 9.000 9.000 8.650 8.700 55,397 -0.24(-2.68%)
Sep 24, 2010 8.730 8.990 8.530 8.940 75,554 +0.27(+3.11%)
Sep 23, 2010 8.550 8.830 8.520 8.670 65,933 +0.03(+0.35%)
Sep 22, 2010 8.400 8.640 8.400 8.640 138,745 +0.30(+3.60%)
Sep 21, 2010 8.000 8.400 8.000 8.340 133,722 +0.36(+4.51%)
Sep 20, 2010 7.940 8.000 7.750 7.980 92,609 +0.05(+0.63%)
Sep 17, 2010 7.990 8.050 7.850 7.930 47,609 +0.01(+0.13%)
Sep 15, 2010 7.930 8.060 7.820 7.920 62,684 +0.09(+1.15%)
Sep 14, 2010 7.580 7.900 7.580 7.830 63,874 +0.28(+3.71%)
Sep 13, 2010 7.570 7.570 7.450 7.550 29,562 +0.05(+0.67%)
Sep 10, 2010 7.300 7.540 7.280 7.500 27,345 +0.20(+2.74%)
Sep 09, 2010 7.600 7.600 7.300 7.300 21,581 -0.29(-3.82%)
Sep 08, 2010 7.620 7.860 7.590 7.590 29,431 -0.02(-0.26%)
Sep 07, 2010 7.540 7.700 7.470 7.610 50,900 +0.08(+1.06%)
Sep 03, 2010 7.500 7.580 7.290 7.530 21,200 +0.04(+0.53%)
Sep 02, 2010 7.250 7.500 7.250 7.490 25,014 +0.15(+2.04%)
Sep 01, 2010 7.410 7.410 7.170 7.340 41,199 +0.00(+0.00%)
Aug 31, 2010 7.070 7.390 7.070 7.340 41,497 +0.19(+2.66%)
Aug 30, 2010 7.130 7.180 6.980 7.150 56,176 +0.01(+0.14%)
Aug 27, 2010 6.990 7.140 6.970 7.140 27,725 +0.07(+0.99%)
Aug 26, 2010 7.110 7.160 6.940 7.070 71,558 -0.05(-0.70%)
Aug 25, 2010 6.880 7.120 6.840 7.120 46,672 +0.22(+3.19%)
Aug 24, 2010 6.880 7.000 6.800 6.900 110,364 -0.13(-1.85%)
Aug 23, 2010 7.120 7.120 7.000 7.030 50,577 -0.05(-0.71%)
Aug 20, 2010 7.020 7.120 7.000 7.080 36,090 +0.06(+0.85%)
Aug 19, 2010 7.130 7.250 7.000 7.020 41,624 -0.16(-2.23%)
Aug 18, 2010 7.160 7.200 7.090 7.180 30,360 -0.05(-0.69%)
Aug 17, 2010 7.150 7.230 7.120 7.230 87,865 +0.13(+1.83%)
Aug 16, 2010 7.000 7.100 7.000 7.100 52,046 +0.10(+1.43%)
Aug 13, 2010 7.010 7.030 6.970 7.000 64,189 +0.00(+0.00%)
Aug 12, 2010 6.970 7.090 6.960 7.000 86,866 +0.00(+0.00%)
Aug 11, 2010 6.970 7.190 6.970 7.000 205,884 -0.08(-1.13%)
Aug 10, 2010 6.920 7.130 6.920 7.080 213,161 -0.01(-0.14%)
Aug 09, 2010 7.090 7.090 6.960 7.090 18,458 -0.05(-0.70%)
Aug 06, 2010 7.100 7.290 7.040 7.140 59,226 -0.07(-0.97%)
Aug 05, 2010 7.470 7.470 7.170 7.210 46,708 -0.25(-3.35%)
Aug 04, 2010 7.160 7.490 7.160 7.460 51,322 +0.21(+2.90%)
Aug 03, 2010 7.120 7.290 7.010 7.250 34,502 +0.09(+1.26%)
Jul 30, 2010 7.020 7.160 6.910 7.160 20,263 +0.14(+1.99%)
Jul 29, 2010 6.920 7.080 6.900 7.020 55,520 +0.10(+1.45%)
Jul 28, 2010 6.900 7.080 6.850 6.920 28,275 +0.01(+0.14%)
Jul 27, 2010 7.230 7.240 6.890 6.910 26,998 -0.22(-3.09%)
Jul 26, 2010 7.250 7.280 7.070 7.130 54,102 -0.10(-1.38%)
Jul 23, 2010 7.080 7.240 6.980 7.230 22,457 +0.04(+0.56%)
Jul 22, 2010 6.820 7.190 6.810 7.190 47,072 +0.45(+6.68%)
Jul 21, 2010 6.950 6.970 6.640 6.740 28,783 -0.25(-3.58%)
Jul 20, 2010 6.550 7.000 6.550 6.990 40,004 +0.28(+4.17%)
Jul 19, 2010 6.760 6.760 6.500 6.710 43,291 +0.04(+0.60%)
Jul 16, 2010 6.750 6.830 6.650 6.670 73,987 -0.11(-1.62%)
Jul 15, 2010 6.850 6.850 6.600 6.780 58,933 -0.06(-0.88%)
Jul 14, 2010 7.100 7.100 6.810 6.840 243,026 -0.38(-5.26%)
Jul 13, 2010 7.240 7.240 7.020 7.220 41,976 +0.15(+2.12%)
Jul 12, 2010 7.320 7.390 7.050 7.070 28,273 -0.32(-4.33%)
Jul 09, 2010 6.880 7.390 6.880 7.390 82,846 +0.45(+6.48%)
Jul 08, 2010 7.010 7.020 6.720 6.940 103,843 -0.04(-0.57%)
Jul 07, 2010 6.720 6.980 6.640 6.980 34,068 +0.28(+4.18%)
Jul 06, 2010 6.650 7.030 6.620 6.700 44,153 +0.02(+0.30%)
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.