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

Northern Dynasty Minerals (NY: NAK )

0.2978 +0.0010 (+0.34%)
Streaming Delayed Price Updated: 10:10 AM 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 (%)
Dec 30, 2016 2.070 2.070 2.070 0 -0.15(-6.76%)
Dec 29, 2016 2.230 2.250 2.110 2.220 3,750,597 +0.05(+2.30%)
Dec 28, 2016 2.250 2.300 2.050 2.170 9,341,213 -0.29(-11.79%)
Dec 27, 2016 2.000 2.500 1.970 2.460 11,009,135 +0.57(+30.16%)
Dec 23, 2016 1.890 1.890 1.890 0 +0.17(+9.88%)
Dec 22, 2016 1.740 1.780 1.680 1.720 1,829,838 +0.00(+0.00%)
Dec 21, 2016 1.800 1.850 1.660 1.720 2,172,027 -0.06(-3.37%)
Dec 20, 2016 1.730 1.790 1.660 1.780 1,901,451 +0.03(+1.71%)
Dec 19, 2016 1.610 1.770 1.570 1.750 2,056,953 +0.16(+10.06%)
Dec 16, 2016 1.610 1.650 1.550 1.590 1,572,493 -0.03(-1.85%)
Dec 15, 2016 1.580 1.690 1.530 1.620 2,410,782 -0.03(-1.82%)
Dec 14, 2016 1.700 1.800 1.630 1.650 2,805,909 -0.02(-1.20%)
Dec 13, 2016 1.660 1.690 1.520 1.670 3,098,353 +0.00(+0.00%)
Dec 12, 2016 1.750 1.750 1.650 1.670 2,044,873 -0.08(-4.57%)
Dec 09, 2016 2.020 2.050 1.630 1.750 8,664,309 -0.16(-8.38%)
Dec 08, 2016 1.620 1.940 1.540 1.910 7,426,236 +0.39(+25.66%)
Dec 07, 2016 1.460 1.630 1.450 1.520 5,309,669 +0.10(+7.04%)
Dec 06, 2016 1.470 1.520 1.400 1.420 3,332,164 -0.06(-4.05%)
Dec 05, 2016 1.470 1.500 1.380 1.480 3,178,522 +0.03(+2.07%)
Dec 02, 2016 1.190 1.500 1.180 1.450 7,812,900 +0.26(+21.85%)
Dec 01, 2016 1.170 1.200 1.140 1.190 1,585,419 -0.01(-0.83%)
Nov 30, 2016 1.230 1.236 1.190 1.200 1,140,516 -0.03(-2.44%)
Nov 29, 2016 1.200 1.250 1.190 1.230 795,532 +0.00(+0.00%)
Nov 28, 2016 1.280 1.300 1.200 1.230 1,489,872 -0.03(-2.38%)
Nov 25, 2016 1.250 1.280 1.210 1.260 740,935 -0.03(-2.33%)
Nov 23, 2016 1.290 1.290 1.290 0 +0.00(+0.00%)
Nov 22, 2016 1.340 1.340 1.250 1.290 1,411,184 -0.02(-1.53%)
Nov 21, 2016 1.390 1.420 1.240 1.310 3,011,739 -0.05(-3.68%)
Nov 18, 2016 1.176 1.400 1.130 1.360 3,369,466 +0.14(+11.48%)
Nov 17, 2016 1.320 1.330 1.160 1.220 3,801,463 -0.10(-7.58%)
Nov 16, 2016 1.280 1.550 1.160 1.320 13,842,364 +0.08(+6.45%)
Nov 15, 2016 0.9200 1.240 0.9100 1.240 8,794,371 +0.35(+38.59%)
Nov 14, 2016 0.8800 0.9105 0.8606 0.8947 2,668,076 +0.01(+0.79%)
Nov 11, 2016 0.8831 0.9000 0.8200 0.8877 1,584,523 -0.00(-0.15%)
Nov 10, 2016 0.9200 0.9275 0.8800 0.8890 1,478,373 -0.04(-3.89%)
Nov 09, 2016 0.9400 0.9400 0.9000 0.9250 5,738,111 +0.17(+22.84%)
Nov 08, 2016 0.7490 0.7790 0.7400 0.7530 1,095,810 +0.01(+0.83%)
Nov 07, 2016 0.7499 0.7500 0.7000 0.7468 1,738,624 +0.01(+1.85%)
Nov 04, 2016 0.7900 0.7900 0.7127 0.7332 2,033,574 -0.04(-4.78%)
Nov 03, 2016 0.8600 0.8600 0.7601 0.7700 1,397,091 -0.07(-8.68%)
Nov 02, 2016 0.8559 0.8753 0.8301 0.8432 2,202,705 -0.01(-1.21%)
Nov 01, 2016 0.8650 0.9150 0.8400 0.8535 1,807,332 +0.02(+1.92%)
Oct 31, 2016 0.8240 0.9143 0.8100 0.8374 2,822,280 -0.01(-1.47%)
Oct 28, 2016 0.7700 1.040 0.7651 0.8499 7,081,433 +0.12(+17.23%)
Oct 27, 2016 0.7300 0.7474 0.7018 0.7250 811,193 -0.01(-1.33%)
Oct 26, 2016 0.7490 0.7490 0.7285 0.7348 406,811 -0.01(-1.96%)
Oct 25, 2016 0.7700 0.7700 0.7401 0.7495 987,197 +0.01(+1.00%)
Oct 24, 2016 0.7075 0.7900 0.7000 0.7421 1,727,195 +0.05(+7.24%)
Oct 21, 2016 0.7140 0.7140 0.6800 0.6920 551,083 -0.01(-1.14%)
Oct 20, 2016 0.7200 0.7200 0.6651 0.7000 576,118 +0.01(+1.16%)
Oct 19, 2016 0.6900 0.7353 0.6850 0.6920 1,549,636 +0.01(+1.04%)
Oct 18, 2016 0.6100 0.6888 0.6089 0.6849 1,450,544 +0.08(+14.15%)
Oct 17, 2016 0.6348 0.6427 0.6000 0.6000 543,178 -0.02(-3.23%)
Oct 14, 2016 0.6100 0.6347 0.5904 0.6200 459,536 +0.01(+1.99%)
Oct 13, 2016 0.5721 0.6090 0.5400 0.6079 1,029,045 +0.03(+4.43%)
Oct 12, 2016 0.6007 0.6049 0.5700 0.5821 673,974 -0.02(-3.10%)
Oct 11, 2016 0.6190 0.6499 0.6000 0.6007 599,847 -0.06(-8.97%)
Oct 10, 2016 0.6400 0.6697 0.6200 0.6599 722,135 +0.04(+7.18%)
Oct 07, 2016 0.6001 0.6400 0.6001 0.6157 495,021 +0.04(+6.14%)
Oct 06, 2016 0.6007 0.6280 0.5719 0.5801 1,355,023 -0.06(-9.22%)
Oct 05, 2016 0.6422 0.6498 0.6200 0.6390 750,710 -0.00(-0.16%)
Oct 04, 2016 0.6780 0.6780 0.6000 0.6400 1,897,477 -0.05(-7.91%)
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.