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

Northern Dynasty Minerals (NY: NAK )

0.2970 +0.0002 (+0.07%)
Official Closing Price Updated: 8:00 PM 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 (%)
Apr 30, 2020 0.5945 0.6088 0.5625 0.5764 2,814,143 -0.02(-2.88%)
Apr 29, 2020 0.5500 0.6142 0.5500 0.5935 6,353,363 -0.01(-1.77%)
Apr 28, 2020 0.6100 0.6111 0.5862 0.6042 2,121,783 -0.00(-0.74%)
Apr 27, 2020 0.6290 0.6290 0.5951 0.6087 2,716,228 +0.01(+1.96%)
Apr 24, 2020 0.6200 0.6200 0.5723 0.5970 2,634,500 +0.02(+3.65%)
Apr 23, 2020 0.6050 0.6280 0.5722 0.5760 3,698,999 -0.01(-1.22%)
Apr 22, 2020 0.5700 0.6155 0.5500 0.5831 3,676,487 +0.05(+8.65%)
Apr 21, 2020 0.5800 0.5800 0.5200 0.5367 2,399,667 -0.02(-3.30%)
Apr 20, 2020 0.5725 0.6000 0.5280 0.5550 4,470,995 +0.04(+6.75%)
Apr 17, 2020 0.5235 0.5420 0.5061 0.5199 954,400 -0.01(-1.91%)
Apr 16, 2020 0.5500 0.5500 0.5000 0.5300 1,004,712 +0.01(+1.90%)
Apr 15, 2020 0.5200 0.5350 0.4900 0.5201 1,789,587 -0.01(-2.68%)
Apr 14, 2020 0.5800 0.6348 0.5100 0.5344 5,643,416 -0.03(-6.08%)
Apr 13, 2020 0.5200 0.5777 0.4774 0.5690 3,491,309 +0.06(+12.85%)
Apr 09, 2020 0.4900 0.5200 0.4700 0.5042 4,272,100 +0.04(+8.43%)
Apr 08, 2020 0.4036 0.4749 0.4020 0.4650 2,440,610 +0.06(+16.02%)
Apr 07, 2020 0.4020 0.4244 0.4000 0.4008 1,303,866 +0.00(+0.20%)
Apr 06, 2020 0.4050 0.4100 0.3887 0.4000 1,734,127 +0.01(+2.56%)
Apr 03, 2020 0.4050 0.4050 0.3845 0.3900 971,800 -0.01(-1.44%)
Apr 02, 2020 0.4025 0.4049 0.3860 0.3957 1,154,011 +0.01(+2.78%)
Apr 01, 2020 0.3966 0.3985 0.3840 0.3850 1,083,319 +0.00(+0.00%)
Mar 31, 2020 0.3962 0.4020 0.3850 0.3850 1,166,290 -0.02(-4.11%)
Mar 30, 2020 0.3977 0.4100 0.3900 0.4015 1,329,330 -0.01(-2.07%)
Mar 27, 2020 0.4200 0.4280 0.3931 0.4100 1,518,900 -0.02(-4.65%)
Mar 26, 2020 0.4190 0.4300 0.3955 0.4300 2,334,532 +0.02(+4.83%)
Mar 25, 2020 0.3900 0.4300 0.3801 0.4102 2,763,986 +0.00(+0.05%)
Mar 24, 2020 0.3950 0.4150 0.3800 0.4100 2,568,305 +0.05(+12.82%)
Mar 23, 2020 0.3575 0.3763 0.3510 0.3634 2,181,480 +0.00(+1.06%)
Mar 20, 2020 0.3800 0.3878 0.3520 0.3596 3,341,100 -0.01(-3.39%)
Mar 19, 2020 0.3800 0.3800 0.3600 0.3722 2,520,098 +0.01(+2.31%)
Mar 18, 2020 0.4000 0.4033 0.3500 0.3638 4,047,725 -0.04(-9.37%)
Mar 17, 2020 0.4400 0.4400 0.3860 0.4014 2,307,349 +0.00(+0.35%)
Mar 16, 2020 0.3800 0.4200 0.3600 0.4000 2,667,863 -0.03(-7.62%)
Mar 13, 2020 0.4100 0.4337 0.3901 0.4330 2,717,900 +0.02(+5.25%)
Mar 12, 2020 0.4040 0.4387 0.3580 0.4114 5,060,892 -0.02(-4.33%)
Mar 11, 2020 0.4800 0.4800 0.4200 0.4300 4,383,739 -0.06(-12.24%)
Mar 10, 2020 0.5000 0.5100 0.4600 0.4900 2,434,340 +0.01(+2.08%)
Mar 09, 2020 0.5251 0.5300 0.4611 0.4800 3,708,528 -0.07(-12.09%)
Mar 06, 2020 0.5700 0.5750 0.5284 0.5460 2,731,400 -0.03(-5.06%)
Mar 05, 2020 0.5900 0.5900 0.5728 0.5751 1,538,883 -0.01(-2.13%)
Mar 04, 2020 0.6000 0.6000 0.5600 0.5876 2,030,846 -0.00(-0.07%)
Mar 03, 2020 0.6030 0.6200 0.5600 0.5880 4,626,593 +0.01(+1.38%)
Mar 02, 2020 0.5400 0.6200 0.5300 0.5800 5,180,630 +0.04(+7.45%)
Feb 28, 2020 0.5100 0.5398 0.4534 0.5398 5,216,600 -0.02(-3.61%)
Feb 27, 2020 0.5600 0.5700 0.5300 0.5600 4,734,200 -0.02(-3.45%)
Feb 26, 2020 0.6000 0.6200 0.5700 0.5800 1,761,575 -0.01(-1.66%)
Feb 25, 2020 0.6350 0.6460 0.5750 0.5898 3,616,177 -0.05(-7.84%)
Feb 24, 2020 0.6600 0.7090 0.6251 0.6400 5,585,679 -0.01(-0.78%)
Feb 21, 2020 0.6200 0.6544 0.6190 0.6450 2,578,200 +0.04(+5.74%)
Feb 20, 2020 0.6400 0.6500 0.6000 0.6100 2,445,343 -0.04(-5.76%)
Feb 19, 2020 0.6400 0.6700 0.6200 0.6473 2,906,533 +0.01(+1.14%)
Feb 18, 2020 0.6200 0.6600 0.6000 0.6400 4,331,623 +0.06(+11.28%)
Feb 14, 2020 0.6800 0.7090 0.5500 0.5751 10,129,900 -0.06(-10.14%)
Feb 13, 2020 0.5500 0.6600 0.5200 0.6400 11,910,818 +0.12(+23.08%)
Feb 12, 2020 0.5000 0.5300 0.4800 0.5200 5,876,409 +0.05(+11.66%)
Feb 11, 2020 0.4800 0.4815 0.4500 0.4657 1,485,108 -0.00(-0.70%)
Feb 10, 2020 0.4327 0.4810 0.4260 0.4690 5,657,811 +0.03(+7.08%)
Feb 07, 2020 0.4302 0.4408 0.4251 0.4380 701,200 +0.01(+1.86%)
Feb 06, 2020 0.4400 0.4400 0.4200 0.4300 540,541 +0.00(+0.00%)
Feb 05, 2020 0.4300 0.4370 0.4261 0.4300 464,117 +0.00(+0.44%)
Feb 04, 2020 0.4291 0.4310 0.4240 0.4281 590,218 -0.00(-0.09%)
Feb 03, 2020 0.4300 0.4336 0.4210 0.4285 771,087 -0.00(-0.30%)
Jan 31, 2020 0.4505 0.4505 0.4260 0.4298 1,057,700 -0.01(-2.32%)
Jan 30, 2020 0.4500 0.4501 0.4352 0.4400 902,319 -0.01(-2.00%)
Jan 29, 2020 0.4400 0.4500 0.4350 0.4490 585,722 +0.01(+2.05%)
Jan 28, 2020 0.4600 0.4600 0.4300 0.4400 928,186 -0.01(-1.92%)
Jan 27, 2020 0.4580 0.4580 0.4400 0.4486 1,478,561 -0.00(-0.31%)
Jan 24, 2020 0.4580 0.4580 0.4320 0.4500 1,665,500 +0.00(+0.00%)
Jan 23, 2020 0.4100 0.4600 0.4100 0.4500 4,033,168 +0.04(+9.76%)
Jan 22, 2020 0.4100 0.4100 0.4100 0.4100 812,059 +0.00(+0.00%)
Jan 21, 2020 0.4100 0.4200 0.4100 0.4100 1,178,113 -0.01(-1.30%)
Jan 17, 2020 0.4115 0.4154 0.4080 0.4154 1,008,600 +0.01(+1.32%)
Jan 16, 2020 0.4250 0.4250 0.4052 0.4100 1,048,275 +0.00(+0.99%)
Jan 15, 2020 0.4100 0.4145 0.4042 0.4060 1,087,919 +0.00(+0.25%)
Jan 14, 2020 0.4100 0.4143 0.4020 0.4050 1,115,931 -0.00(-0.81%)
Jan 13, 2020 0.4100 0.4152 0.4000 0.4083 1,474,617 -0.01(-2.13%)
Jan 10, 2020 0.4040 0.4180 0.4000 0.4172 1,338,500 +0.01(+3.27%)
Jan 09, 2020 0.4170 0.4189 0.4001 0.4040 2,477,697 -0.01(-1.46%)
Jan 08, 2020 0.4200 0.4300 0.4100 0.4100 2,773,167 -0.02(-4.65%)
Jan 07, 2020 0.4600 0.4600 0.4300 0.4300 1,960,064 -0.03(-6.52%)
Jan 06, 2020 0.4600 0.4700 0.4500 0.4600 2,002,862 +0.00(+0.00%)
Jan 03, 2020 0.4880 0.4880 0.4440 0.4600 1,930,800 -0.01(-2.13%)
Jan 02, 2020 0.4300 0.4800 0.4300 0.4700 3,596,865 +0.04(+9.81%)
Dec 31, 2019 0.4100 0.4323 0.4052 0.4280 3,060,600 +0.02(+4.57%)
Dec 30, 2019 0.4120 0.4142 0.4000 0.4093 2,579,947 -0.00(-0.07%)
Dec 27, 2019 0.4100 0.4300 0.4090 0.4096 2,141,300 -0.01(-2.45%)
Dec 26, 2019 0.4000 0.4295 0.3950 0.4199 2,733,245 +0.02(+4.43%)
Dec 24, 2019 0.3810 0.4068 0.3810 0.4021 1,816,600 +0.01(+3.10%)
Dec 23, 2019 0.4000 0.4000 0.3800 0.3900 3,251,125 -0.01(-2.38%)
Dec 20, 2019 0.3902 0.4000 0.3900 0.3995 1,988,900 +0.01(+1.71%)
Dec 19, 2019 0.4017 0.4040 0.3900 0.3928 1,903,647 -0.01(-1.55%)
Dec 18, 2019 0.4011 0.4100 0.3890 0.3990 3,893,959 -0.01(-2.16%)
Dec 17, 2019 0.4051 0.4150 0.3943 0.4078 3,376,905 +0.01(+2.28%)
Dec 16, 2019 0.4170 0.4170 0.3886 0.3987 5,644,176 +0.02(+4.92%)
Dec 13, 2019 0.4200 0.4300 0.3800 0.3800 14,899,800 -0.13(-25.49%)
Dec 12, 2019 0.5100 0.5200 0.5000 0.5100 795,539 +0.00(+0.00%)
Dec 11, 2019 0.5058 0.5125 0.4950 0.5100 829,209 +0.00(+0.00%)
Dec 10, 2019 0.5200 0.5200 0.4900 0.5100 1,194,433 +0.01(+1.15%)
Dec 09, 2019 0.5200 0.5288 0.5025 0.5042 1,332,303 -0.02(-3.04%)
Dec 06, 2019 0.5300 0.5312 0.5140 0.5200 790,600 -0.01(-1.27%)
Dec 05, 2019 0.5360 0.5360 0.5225 0.5267 598,575 +0.00(+0.17%)
Dec 04, 2019 0.5174 0.5390 0.5174 0.5258 781,383 +0.00(+0.15%)
Dec 03, 2019 0.5280 0.5335 0.5200 0.5250 723,498 -0.01(-0.94%)
Dec 02, 2019 0.5600 0.5600 0.5200 0.5300 1,044,622 -0.02(-4.00%)
Nov 29, 2019 0.5250 0.5521 0.5250 0.5521 899,100 +0.03(+4.94%)
Nov 27, 2019 0.5250 0.5299 0.5200 0.5261 488,600 +0.00(+0.71%)
Nov 26, 2019 0.5247 0.5324 0.5201 0.5224 800,384 -0.00(-0.11%)
Nov 25, 2019 0.5210 0.5324 0.5160 0.5230 1,117,228 -0.01(-1.32%)
Nov 22, 2019 0.5200 0.5361 0.5200 0.5300 671,200 +0.01(+1.92%)
Nov 21, 2019 0.5400 0.5400 0.5200 0.5200 588,435 -0.01(-1.89%)
Nov 20, 2019 0.5400 0.5400 0.5100 0.5300 1,137,499 +0.00(+0.04%)
Nov 19, 2019 0.5440 0.5500 0.5250 0.5298 1,093,481 -0.02(-3.67%)
Nov 18, 2019 0.5500 0.5600 0.5400 0.5500 672,956 -0.01(-2.43%)
Nov 15, 2019 0.5600 0.5700 0.5501 0.5637 691,800 +0.00(+0.66%)
Nov 14, 2019 0.5800 0.5800 0.5500 0.5600 514,220 -0.01(-2.39%)
Nov 13, 2019 0.5851 0.5851 0.5602 0.5737 408,523 +0.00(+0.65%)
Nov 12, 2019 0.5705 0.5821 0.5561 0.5700 553,970 -0.01(-1.26%)
Nov 11, 2019 0.5700 0.5889 0.5650 0.5773 694,306 -0.00(-0.12%)
Nov 08, 2019 0.5700 0.5900 0.5610 0.5780 1,023,600 +0.01(+1.40%)
Nov 07, 2019 0.6300 0.6400 0.5200 0.5700 2,491,394 -0.06(-9.55%)
Nov 06, 2019 0.6500 0.6500 0.6139 0.6302 987,768 +0.00(+0.32%)
Nov 05, 2019 0.6300 0.6550 0.6010 0.6282 1,319,077 -0.00(-0.41%)
Nov 04, 2019 0.5825 0.6350 0.5800 0.6308 2,309,361 +0.05(+8.76%)
Nov 01, 2019 0.5690 0.5920 0.5690 0.5800 1,522,200 +0.01(+1.70%)
Oct 31, 2019 0.5950 0.6000 0.5625 0.5703 1,507,113 -0.02(-3.34%)
Oct 30, 2019 0.5650 0.5990 0.5516 0.5900 2,362,906 +0.02(+3.58%)
Oct 29, 2019 0.5747 0.5747 0.5500 0.5696 700,375 -0.00(-0.71%)
Oct 28, 2019 0.5900 0.5900 0.5500 0.5737 1,101,822 +0.00(+0.10%)
Oct 25, 2019 0.5472 0.5808 0.5405 0.5731 1,469,600 +0.02(+4.20%)
Oct 24, 2019 0.5693 0.5693 0.5336 0.5500 738,382 -0.01(-1.61%)
Oct 23, 2019 0.5600 0.5600 0.5465 0.5590 645,837 -0.00(-0.36%)
Oct 22, 2019 0.5500 0.5650 0.5400 0.5610 1,759,789 +0.01(+2.04%)
Oct 21, 2019 0.5700 0.5700 0.5400 0.5498 503,072 -0.02(-3.08%)
Oct 18, 2019 0.5654 0.5800 0.5500 0.5673 900,800 +0.00(+0.59%)
Oct 17, 2019 0.5220 0.5687 0.5091 0.5640 1,395,514 +0.04(+8.05%)
Oct 16, 2019 0.5150 0.5300 0.5050 0.5220 922,633 +0.01(+2.35%)
Oct 15, 2019 0.5300 0.5278 0.5011 0.5100 771,227 -0.01(-2.35%)
Oct 14, 2019 0.5100 0.5299 0.5100 0.5223 543,295 -0.01(-1.43%)
Oct 11, 2019 0.5128 0.5300 0.5002 0.5299 898,300 +0.01(+2.85%)
Oct 10, 2019 0.5200 0.5277 0.5100 0.5152 814,395 -0.01(-2.79%)
Oct 09, 2019 0.5400 0.5400 0.5142 0.5300 796,408 -0.01(-0.93%)
Oct 08, 2019 0.5845 0.5845 0.5141 0.5350 2,066,781 -0.02(-4.24%)
Oct 07, 2019 0.5910 0.6000 0.5560 0.5587 862,080 -0.03(-5.61%)
Oct 04, 2019 0.5650 0.5919 0.5600 0.5919 666,300 +0.03(+5.58%)
Oct 03, 2019 0.5890 0.5890 0.5536 0.5606 954,568 -0.00(-0.41%)
Oct 02, 2019 0.5800 0.5949 0.5623 0.5629 937,430 -0.00(-0.76%)
Oct 01, 2019 0.5949 0.5979 0.5650 0.5672 965,185 -0.02(-3.46%)
Sep 30, 2019 0.6000 0.6100 0.5700 0.5875 2,212,506 -0.02(-3.69%)
Sep 27, 2019 0.6200 0.6300 0.6010 0.6100 1,378,400 -0.01(-2.26%)
Sep 26, 2019 0.6250 0.6390 0.6200 0.6241 728,124 -0.00(-0.59%)
Sep 25, 2019 0.6300 0.6575 0.6250 0.6278 560,695 -0.01(-1.12%)
Sep 24, 2019 0.6619 0.6655 0.6300 0.6349 637,321 -0.04(-5.24%)
Sep 23, 2019 0.6600 0.6700 0.6400 0.6700 1,215,088 +0.02(+3.73%)
Sep 20, 2019 0.6400 0.6500 0.6205 0.6459 820,400 +0.01(+1.72%)
Sep 19, 2019 0.6200 0.6600 0.6150 0.6350 930,917 +0.02(+2.42%)
Sep 18, 2019 0.6245 0.6300 0.6150 0.6200 1,079,311 -0.01(-1.59%)
Sep 17, 2019 0.6500 0.6500 0.6200 0.6300 996,770 +0.00(+0.00%)
Sep 16, 2019 0.6300 0.6399 0.6200 0.6300 933,882 +0.01(+1.61%)
Sep 13, 2019 0.6200 0.6402 0.6116 0.6200 1,189,900 +0.00(+0.18%)
Sep 12, 2019 0.6330 0.6388 0.6115 0.6189 1,126,748 -0.01(-1.61%)
Sep 11, 2019 0.6400 0.6427 0.6191 0.6290 874,290 -0.00(-0.16%)
Sep 10, 2019 0.6200 0.6399 0.6110 0.6300 1,263,427 +0.01(+1.63%)
Sep 09, 2019 0.6500 0.6500 0.6000 0.6199 2,162,541 -0.03(-3.91%)
Sep 06, 2019 0.6470 0.6668 0.6300 0.6451 1,175,600 +0.01(+1.29%)
Sep 05, 2019 0.6880 0.6900 0.6300 0.6369 2,507,517 -0.06(-9.01%)
Sep 04, 2019 0.6500 0.7190 0.6400 0.7000 5,313,983 +0.05(+7.69%)
Sep 03, 2019 0.6600 0.6700 0.6325 0.6500 1,603,937 -0.00(-0.28%)
Aug 30, 2019 0.6500 0.6645 0.6235 0.6518 968,400 +0.00(+0.28%)
Aug 29, 2019 0.6900 0.6940 0.6235 0.6500 1,873,696 -0.01(-2.03%)
Aug 28, 2019 0.5615 0.6800 0.5600 0.6635 3,496,830 +0.06(+10.71%)
Aug 27, 2019 0.6220 0.6285 0.5785 0.5993 2,805,249 -0.02(-2.60%)
Aug 26, 2019 0.6500 0.6548 0.6000 0.6153 2,225,641 -0.02(-2.49%)
Aug 23, 2019 0.6610 0.6764 0.6300 0.6310 4,287,500 -0.03(-4.54%)
Aug 22, 2019 0.7102 0.7188 0.6550 0.6610 1,643,574 -0.03(-4.26%)
Aug 21, 2019 0.7300 0.7300 0.6895 0.6904 2,007,244 -0.04(-5.33%)
Aug 20, 2019 0.7200 0.7490 0.6850 0.7293 2,971,530 +0.02(+3.27%)
Aug 19, 2019 0.7018 0.7257 0.6700 0.7062 2,129,469 +0.02(+2.23%)
Aug 16, 2019 0.6879 0.7149 0.6500 0.6908 1,721,200 +0.02(+3.44%)
Aug 15, 2019 0.7400 0.7400 0.6470 0.6678 2,635,392 -0.01(-0.77%)
Aug 14, 2019 0.7100 0.7300 0.6700 0.6730 4,126,644 -0.02(-2.49%)
Aug 13, 2019 0.7700 0.7975 0.6900 0.6902 4,077,733 -0.06(-7.97%)
Aug 12, 2019 0.8200 0.8200 0.7500 0.7500 3,146,754 -0.05(-6.26%)
Aug 09, 2019 0.7810 0.8300 0.7638 0.8001 6,019,500 -0.06(-6.97%)
Aug 08, 2019 0.9500 0.9500 0.8400 0.8600 4,456,434 -0.06(-6.52%)
Aug 07, 2019 0.8500 0.9500 0.8300 0.9200 5,594,144 +0.09(+11.11%)
Aug 06, 2019 0.8338 0.8392 0.8100 0.8280 1,955,441 -0.00(-0.24%)
Aug 05, 2019 0.8500 0.8700 0.8000 0.8300 2,538,880 +0.03(+3.40%)
Aug 02, 2019 0.8200 0.8489 0.7540 0.8027 3,253,100 -0.02(-2.11%)
Aug 01, 2019 0.8000 0.8500 0.7500 0.8200 4,336,973 +0.02(+2.02%)
Jul 31, 2019 0.8980 0.8980 0.7500 0.8038 14,805,845 -0.11(-11.67%)
Jul 30, 2019 0.5500 0.9200 0.5100 0.9100 16,139,792 +0.36(+64.59%)
Jul 29, 2019 0.6000 0.6000 0.5448 0.5529 1,232,116 -0.03(-4.67%)
Jul 26, 2019 0.5800 0.6000 0.5650 0.5800 1,413,700 +0.01(+0.97%)
Jul 25, 2019 0.6100 0.6193 0.5600 0.5744 1,287,074 -0.03(-5.28%)
Jul 24, 2019 0.6000 0.6270 0.5902 0.6064 1,850,567 +0.01(+1.49%)
Jul 23, 2019 0.6000 0.6100 0.5501 0.5975 1,852,176 -0.00(-0.42%)
Jul 22, 2019 0.5200 0.6000 0.5100 0.6000 4,889,296 +0.09(+18.55%)
Jul 19, 2019 0.5100 0.5229 0.4901 0.5061 1,864,200 -0.01(-1.71%)
Jul 18, 2019 0.4600 0.5155 0.4570 0.5149 2,054,979 +0.05(+11.47%)
Jul 17, 2019 0.4774 0.4774 0.4590 0.4619 2,035,892 -0.01(-1.70%)
Jul 16, 2019 0.4900 0.4900 0.4689 0.4699 1,052,970 -0.01(-1.78%)
Jul 15, 2019 0.5000 0.5000 0.4700 0.4784 1,502,920 +0.01(+1.81%)
Jul 12, 2019 0.4850 0.4999 0.4600 0.4699 2,631,200 -0.03(-5.59%)
Jul 11, 2019 0.5111 0.5199 0.4860 0.4977 2,326,389 -0.00(-0.84%)
Jul 10, 2019 0.5208 0.5299 0.5000 0.5019 1,023,633 -0.01(-2.24%)
Jul 09, 2019 0.5520 0.5520 0.5000 0.5134 1,707,795 -0.03(-5.45%)
Jul 08, 2019 0.5800 0.5800 0.5301 0.5430 1,044,039 -0.02(-2.71%)
Jul 05, 2019 0.5700 0.5860 0.5550 0.5581 759,700 -0.02(-3.91%)
Jul 03, 2019 0.5651 0.5975 0.5515 0.5808 822,700 +0.01(+1.68%)
Jul 02, 2019 0.6305 0.6330 0.5226 0.5712 3,468,393 -0.06(-9.42%)
Jul 01, 2019 0.6270 0.6600 0.6000 0.6306 2,153,945 +0.03(+4.75%)
Jun 28, 2019 0.5900 0.6397 0.5701 0.6020 3,127,300 +0.03(+5.61%)
Jun 27, 2019 0.6500 0.6500 0.5500 0.5700 3,504,958 -0.03(-5.00%)
Jun 26, 2019 0.4800 0.6300 0.4700 0.6000 11,299,040 +0.13(+27.63%)
Jun 25, 2019 0.4889 0.4889 0.4700 0.4701 1,603,397 -0.00(-0.74%)
Jun 24, 2019 0.4800 0.4800 0.4500 0.4736 1,929,811 +0.02(+3.75%)
Jun 21, 2019 0.4585 0.4750 0.4440 0.4565 1,895,700 +0.01(+1.44%)
Jun 20, 2019 0.4700 0.4800 0.4400 0.4500 3,629,323 -0.00(-0.07%)
Jun 19, 2019 0.4600 0.4600 0.4101 0.4503 5,045,203 -0.05(-9.80%)
Jun 18, 2019 0.5129 0.5213 0.4800 0.4992 1,530,067 -0.02(-3.26%)
Jun 17, 2019 0.5100 0.5275 0.5003 0.5160 389,863 +0.02(+3.20%)
Jun 14, 2019 0.5005 0.5167 0.4998 0.5000 673,400 +0.01(+1.42%)
Jun 13, 2019 0.5000 0.5260 0.4900 0.4930 1,598,796 -0.00(-0.40%)
Jun 12, 2019 0.4800 0.4995 0.4646 0.4950 749,943 +0.02(+4.43%)
Jun 11, 2019 0.4875 0.4875 0.4700 0.4740 422,874 -0.00(-0.21%)
Jun 10, 2019 0.4764 0.4875 0.4700 0.4750 367,043 +0.01(+1.34%)
Jun 07, 2019 0.4875 0.4900 0.4648 0.4687 822,400 -0.01(-2.35%)
Jun 06, 2019 0.4896 0.4896 0.4700 0.4800 479,340 +0.00(+0.00%)
Jun 05, 2019 0.4800 0.4900 0.4650 0.4800 610,186 +0.01(+2.63%)
Jun 04, 2019 0.4818 0.4850 0.4525 0.4677 976,966 +0.01(+1.92%)
Jun 03, 2019 0.4800 0.4800 0.4444 0.4589 1,030,524 +0.02(+3.78%)
May 31, 2019 0.4500 0.4658 0.4410 0.4422 1,463,200 -0.01(-1.73%)
May 30, 2019 0.4610 0.4680 0.4470 0.4500 872,732 -0.02(-4.26%)
May 29, 2019 0.4700 0.4800 0.4500 0.4700 901,981 +0.00(+0.00%)
May 28, 2019 0.5000 0.5000 0.4700 0.4700 671,977 -0.02(-4.99%)
May 24, 2019 0.5000 0.5065 0.4825 0.4947 614,000 -0.01(-1.06%)
May 23, 2019 0.5200 0.5200 0.4800 0.5000 877,580 -0.02(-2.93%)
May 22, 2019 0.5200 0.5340 0.5000 0.5151 667,091 -0.00(-0.60%)
May 21, 2019 0.5400 0.5600 0.5000 0.5182 1,069,264 -0.03(-5.78%)
May 20, 2019 0.5700 0.5700 0.5100 0.5500 981,323 +0.00(+0.70%)
May 17, 2019 0.4875 0.5527 0.4677 0.5462 2,702,900 +0.08(+15.99%)
May 16, 2019 0.4700 0.4800 0.4592 0.4709 822,795 +0.01(+2.88%)
May 15, 2019 0.4650 0.4860 0.4550 0.4577 1,289,016 -0.00(-0.48%)
May 14, 2019 0.4830 0.4830 0.4570 0.4599 801,739 +0.00(+0.24%)
May 13, 2019 0.5000 0.5000 0.4550 0.4588 1,108,777 -0.03(-6.18%)
May 10, 2019 0.4400 0.5000 0.4300 0.4890 1,557,900 +0.07(+15.74%)
May 09, 2019 0.4600 0.4600 0.4225 0.4225 1,615,926 -0.03(-6.11%)
May 08, 2019 0.4700 0.4898 0.4460 0.4500 2,134,432 -0.02(-4.28%)
May 07, 2019 0.5000 0.5000 0.4700 0.4701 1,009,807 -0.02(-4.06%)
May 06, 2019 0.5000 0.5000 0.4600 0.4900 1,055,689 +0.00(+0.93%)
May 03, 2019 0.5001 0.5080 0.4830 0.4855 1,541,100 -0.02(-4.80%)
May 02, 2019 0.5200 0.5300 0.5000 0.5100 1,138,307 -0.01(-2.56%)
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.