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

Northern Dynasty Minerals (NY: NAK )

0.2755 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 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 (%)
Dec 31, 2008 3.520 3.730 3.480 3.680 225,837 +0.15(+4.25%)
Dec 30, 2008 3.375 3.590 3.310 3.530 141,230 +0.17(+5.06%)
Dec 29, 2008 3.400 3.450 3.280 3.360 145,975 +0.00(+0.00%)
Dec 26, 2008 3.325 3.390 3.200 3.360 0 +0.06(+1.82%)
Dec 24, 2008 3.230 3.300 3.150 3.300 39,460 +0.07(+2.17%)
Dec 23, 2008 3.420 3.420 3.150 3.230 96,961 -0.03(-0.92%)
Dec 22, 2008 3.420 3.450 3.150 3.260 173,162 -0.14(-4.12%)
Dec 19, 2008 3.460 3.550 3.330 3.400 124,967 -0.13(-3.60%)
Dec 18, 2008 3.900 4.000 3.460 3.527 234,977 -0.37(-9.56%)
Dec 17, 2008 3.240 4.000 3.240 3.900 351,514 +0.59(+17.82%)
Dec 16, 2008 3.290 3.370 3.100 3.310 163,580 +0.07(+2.16%)
Dec 15, 2008 3.270 3.420 3.160 3.240 114,660 -0.07(-2.11%)
Dec 12, 2008 3.050 3.330 3.010 3.310 0 +0.12(+3.76%)
Dec 11, 2008 3.370 3.470 3.150 3.190 129,845 -0.07(-2.15%)
Dec 10, 2008 3.140 3.420 3.000 3.260 317,465 +0.27(+9.03%)
Dec 09, 2008 2.850 2.990 2.800 2.990 105,864 +0.19(+6.79%)
Dec 08, 2008 2.830 2.900 2.760 2.800 185,209 +0.13(+4.87%)
Dec 05, 2008 2.480 2.680 2.420 2.670 0 +0.07(+2.69%)
Dec 04, 2008 2.450 2.690 2.440 2.600 139,105 +0.10(+4.00%)
Dec 03, 2008 2.500 2.590 2.420 2.500 128,303 -0.06(-2.34%)
Dec 02, 2008 2.400 2.640 2.400 2.560 126,268 +0.01(+0.39%)
Dec 01, 2008 2.520 2.690 2.450 2.550 190,643 -0.25(-8.93%)
Nov 28, 2008 2.810 2.810 2.650 2.800 32,469 +0.04(+1.45%)
Nov 26, 2008 2.520 2.770 2.460 2.760 118,610 +0.13(+4.94%)
Nov 25, 2008 2.820 2.850 2.560 2.630 145,382 -0.08(-2.95%)
Nov 24, 2008 2.640 2.940 2.590 2.710 322,505 +0.27(+11.07%)
Nov 21, 2008 2.050 2.490 2.050 2.440 254,684 +0.38(+18.45%)
Nov 20, 2008 2.250 2.300 2.000 2.060 249,510 -0.22(-9.65%)
Nov 19, 2008 2.260 2.540 2.250 2.280 113,034 -0.09(-3.80%)
Nov 18, 2008 2.510 2.560 2.270 2.370 116,254 -0.21(-8.14%)
Nov 17, 2008 2.780 2.830 2.530 2.580 107,450 -0.31(-10.73%)
Nov 14, 2008 2.850 2.990 2.820 2.890 0 +0.06(+2.12%)
Nov 13, 2008 2.430 2.830 2.360 2.830 251,516 +0.35(+14.11%)
Nov 12, 2008 2.770 2.870 2.470 2.480 193,037 -0.42(-14.48%)
Nov 11, 2008 3.040 3.170 2.764 2.900 205,372 -0.23(-7.35%)
Nov 10, 2008 3.240 3.510 3.070 3.130 332,648 +0.05(+1.62%)
Nov 07, 2008 3.140 3.200 3.000 3.080 0 +0.09(+3.01%)
Nov 06, 2008 3.200 3.450 2.850 2.990 270,854 -0.31(-9.33%)
Nov 05, 2008 3.690 3.700 3.270 3.298 189,609 -0.32(-8.91%)
Nov 04, 2008 3.230 3.830 3.200 3.620 445,221 +0.53(+17.15%)
Nov 03, 2008 3.370 3.500 3.080 3.090 307,532 -0.41(-11.71%)
Oct 31, 2008 3.600 3.737 3.380 3.500 401,057 +0.05(+1.45%)
Oct 30, 2008 2.930 3.480 2.800 3.450 486,079 +0.70(+25.45%)
Oct 29, 2008 2.360 2.840 2.360 2.750 485,783 +0.58(+26.73%)
Oct 28, 2008 1.800 2.280 1.800 2.170 554,898 +0.29(+15.43%)
Oct 27, 2008 1.890 1.960 1.810 1.880 162,143 +0.06(+3.30%)
Oct 24, 2008 1.750 1.890 1.680 1.820 0 -0.06(-3.19%)
Oct 23, 2008 1.830 2.000 1.810 1.880 271,465 +0.00(+0.00%)
Oct 22, 2008 2.150 2.150 1.850 1.880 229,520 -0.26(-12.15%)
Oct 21, 2008 2.100 2.270 2.010 2.140 275,758 +0.14(+7.00%)
Oct 20, 2008 1.880 2.050 1.829 2.000 241,546 +0.19(+10.50%)
Oct 17, 2008 1.800 1.830 1.670 1.810 0 +0.06(+3.43%)
Oct 16, 2008 1.750 1.826 1.600 1.750 683,079 +0.01(+0.57%)
Oct 15, 2008 1.970 2.000 1.690 1.740 374,303 -0.17(-8.90%)
Oct 14, 2008 2.380 2.500 1.910 1.910 554,263 -0.29(-13.18%)
Oct 13, 2008 1.910 2.380 1.910 2.200 1,048,979 +0.40(+22.22%)
Oct 10, 2008 2.070 2.390 1.750 1.800 0 -0.41(-18.55%)
Oct 09, 2008 2.540 2.660 2.210 2.210 218,885 -0.24(-9.80%)
Oct 08, 2008 2.290 2.640 2.150 2.450 519,462 -0.09(-3.54%)
Oct 07, 2008 2.750 2.940 2.530 2.540 306,806 -0.23(-8.30%)
Oct 06, 2008 3.400 3.460 2.650 2.770 742,353 -0.63(-18.53%)
Oct 03, 2008 3.460 3.850 3.150 3.400 0 -0.05(-1.45%)
Oct 02, 2008 4.200 4.200 3.410 3.450 300,029 -0.71(-17.07%)
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.