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 (%)
Oct 29, 2021 0.5500 0.5500 0.5300 0.5400 224,947 +0.00(+0.00%)
Oct 28, 2021 0.5300 0.5500 0.5200 0.5400 218,516 +0.01(+1.89%)
Oct 27, 2021 0.5400 0.5500 0.5200 0.5300 243,248 -0.03(-5.36%)
Oct 26, 2021 0.5500 0.5600 0.5600 309,770 +0.00(+0.00%)
Oct 25, 2021 0.5700 0.6500 0.5500 0.5600 1,860,896 +0.04(+7.69%)
Oct 22, 2021 0.5200 0.5200 0.5100 0.5200 281,707 -0.01(-1.89%)
Oct 21, 2021 0.5200 0.5400 0.5200 0.5300 21,534 +0.01(+1.92%)
Oct 20, 2021 0.5200 0.5300 0.5100 0.5200 255,208 -0.02(-3.70%)
Oct 19, 2021 0.5300 0.5400 0.5200 0.5400 215,160 +0.00(+0.00%)
Oct 18, 2021 0.5500 0.5500 0.5300 0.5400 142,668 -0.02(-3.57%)
Oct 15, 2021 0.5600 0.5600 0.5500 0.5600 150,936 +0.01(+1.82%)
Oct 14, 2021 0.5500 0.5600 0.5400 0.5500 194,578 +0.00(+0.00%)
Oct 13, 2021 0.5600 0.5800 0.5500 0.5500 358,986 +0.00(+0.00%)
Oct 12, 2021 0.5400 0.5500 0.5300 0.5500 45,040 +0.01(+1.85%)
Oct 08, 2021 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Oct 07, 2021 0.5400 0.5400 0.5200 0.5400 144,284 +0.02(+3.85%)
Oct 06, 2021 0.5400 0.5500 0.5100 0.5200 284,339 -0.03(-5.45%)
Oct 05, 2021 0.5700 0.5700 0.5300 0.5500 136,187 -0.01(-1.79%)
Oct 04, 2021 0.5600 0.5900 0.5500 0.5600 278,797 -0.01(-1.75%)
Oct 01, 2021 0.5800 0.5900 0.5500 0.5700 393,266 +0.00(+0.00%)
Sep 30, 2021 0.5900 0.6200 0.5700 0.5700 250,798 +0.00(+0.00%)
Sep 29, 2021 0.6000 0.6000 0.5700 0.5700 281,586 -0.03(-5.00%)
Sep 28, 2021 0.6400 0.6500 0.5900 0.6000 561,033 -0.04(-6.25%)
Sep 27, 2021 0.6700 0.6700 0.6200 0.6400 527,571 -0.03(-4.48%)
Sep 24, 2021 0.7100 0.7800 0.6700 0.6700 922,532 -0.10(-12.99%)
Sep 23, 2021 0.6400 0.7800 0.6300 0.7700 2,386,489 +0.18(+30.51%)
Sep 22, 2021 0.6000 0.6200 0.5900 0.5900 165,612 -0.02(-3.28%)
Sep 21, 2021 0.5900 0.6300 0.5800 0.6100 202,561 +0.03(+5.17%)
Sep 20, 2021 0.6000 0.6200 0.5700 0.5800 379,308 -0.05(-7.94%)
Sep 17, 2021 0.6200 0.6500 0.5800 0.6300 1,534,150 +0.02(+3.28%)
Sep 16, 2021 0.5500 0.6500 0.5300 0.6100 720,502 +0.06(+10.91%)
Sep 15, 2021 0.5400 0.5900 0.5100 0.5500 258,709 +0.01(+1.85%)
Sep 14, 2021 0.5600 0.5700 0.5400 0.5400 175,302 -0.03(-5.26%)
Sep 13, 2021 0.5900 0.6000 0.5700 0.5700 259,005 -0.04(-6.56%)
Sep 10, 2021 0.5900 0.6500 0.5500 0.6100 892,812 +0.01(+1.67%)
Sep 09, 2021 0.5900 0.6300 0.5700 0.6000 367,611 +0.01(+1.69%)
Sep 08, 2021 0.6200 0.6200 0.5700 0.5900 362,939 -0.03(-4.84%)
Sep 07, 2021 0.5500 0.6600 0.5500 0.6200 795,632 +0.09(+16.98%)
Sep 03, 2021 0.5300 0.5300 0.5300 0 +0.03(+6.00%)
Sep 02, 2021 0.5100 0.5200 0.5000 0.5000 20,555 -0.01(-1.96%)
Sep 01, 2021 0.5100 0.5200 0.5000 0.5100 112,223 +0.01(+2.00%)
Aug 31, 2021 0.5100 0.5200 0.5000 0.5000 174,496 +0.00(+0.00%)
Aug 30, 2021 0.5200 0.5200 0.5000 0.5000 117,072 -0.01(-1.96%)
Aug 27, 2021 0.5200 0.5300 0.5100 0.5100 133,476 +0.00(+0.00%)
Aug 26, 2021 0.5300 0.5300 0.5100 0.5100 54,703 -0.02(-3.77%)
Aug 25, 2021 0.5100 0.5300 0.5000 0.5300 98,406 +0.02(+3.92%)
Aug 24, 2021 0.4900 0.5200 0.4900 0.5100 193,328 +0.03(+6.25%)
Aug 23, 2021 0.4900 0.5000 0.4800 0.4800 83,319 -0.02(-4.00%)
Aug 20, 2021 0.4900 0.5000 0.4850 0.5000 286,056 +0.03(+6.38%)
Aug 19, 2021 0.4850 0.4900 0.4700 0.4700 123,135 -0.02(-4.08%)
Aug 18, 2021 0.4800 0.4900 0.4750 0.4900 157,577 +0.02(+4.26%)
Aug 17, 2021 0.4800 0.4900 0.4700 0.4700 167,216 -0.01(-2.08%)
Aug 16, 2021 0.5000 0.5000 0.4800 0.4800 309,352 -0.03(-5.88%)
Aug 13, 2021 0.5100 0.5100 0.5000 0.5100 38,381 +0.01(+2.00%)
Aug 12, 2021 0.5000 0.5200 0.4950 0.5000 75,375 -0.01(-1.96%)
Aug 11, 2021 0.5200 0.5200 0.5000 0.5100 163,340 +0.00(+0.00%)
Aug 10, 2021 0.5300 0.5300 0.5100 0.5100 37,073 -0.01(-1.92%)
Aug 09, 2021 0.5100 0.5200 0.5100 0.5200 62,882 +0.01(+1.96%)
Aug 06, 2021 0.5300 0.5300 0.5100 0.5100 151,112 -0.03(-5.56%)
Aug 05, 2021 0.5300 0.5400 0.5200 0.5400 77,790 +0.02(+3.85%)
Aug 04, 2021 0.5300 0.5500 0.5200 0.5200 168,135 -0.02(-3.70%)
Aug 03, 2021 0.5500 0.5500 0.5200 0.5400 158,103 +0.00(+0.00%)
Jul 30, 2021 0.5400 0.5400 0.5400 0 -0.01(-1.82%)
Jul 29, 2021 0.5400 0.5500 0.5300 0.5500 37,434 +0.01(+1.85%)
Jul 28, 2021 0.5300 0.5400 0.5300 0.5400 17,287 +0.01(+1.89%)
Jul 27, 2021 0.5200 0.5300 0.5100 0.5300 76,883 +0.01(+1.92%)
Jul 26, 2021 0.5300 0.5400 0.5200 0.5200 115,346 -0.02(-3.70%)
Jul 23, 2021 0.5600 0.5600 0.5100 0.5400 205,664 -0.01(-1.82%)
Jul 22, 2021 0.5600 0.5900 0.5500 0.5500 105,139 -0.01(-1.79%)
Jul 21, 2021 0.5400 0.5600 0.5400 0.5600 86,864 +0.00(+0.00%)
Jul 20, 2021 0.5000 0.5600 0.4900 0.5600 346,162 +0.07(+14.29%)
Jul 19, 2021 0.5300 0.5300 0.4900 0.4900 150,308 -0.04(-7.55%)
Jul 16, 2021 0.5200 0.5500 0.5100 0.5300 108,525 +0.01(+1.92%)
Jul 15, 2021 0.5400 0.5400 0.5100 0.5200 113,252 -0.01(-1.89%)
Jul 14, 2021 0.5400 0.5400 0.5200 0.5300 76,000 -0.02(-3.64%)
Jul 13, 2021 0.5700 0.5700 0.5400 0.5500 276,655 -0.02(-3.51%)
Jul 12, 2021 0.5800 0.5800 0.5500 0.5700 358,733 -0.01(-1.72%)
Jul 09, 2021 0.5700 0.5900 0.5700 0.5800 167,551 +0.01(+1.75%)
Jul 08, 2021 0.5700 0.5800 0.5600 0.5700 363,153 -0.01(-1.72%)
Jul 07, 2021 0.6000 0.6000 0.5700 0.5800 230,364 -0.02(-3.33%)
Jul 06, 2021 0.6100 0.6200 0.5900 0.6000 131,149 +0.00(+0.00%)
Jul 05, 2021 0.6300 0.6400 0.6000 0.6000 232,368 -0.03(-4.76%)
Jul 02, 2021 0.6100 0.6300 0.6100 0.6300 158,377 +0.03(+5.00%)
Jun 30, 2021 0.6000 0.6000 0.6000 0 -0.03(-4.76%)
Jun 29, 2021 0.6300 0.6300 0.6200 0.6300 174,520 +0.01(+1.61%)
Jun 28, 2021 0.6400 0.6500 0.6200 0.6200 91,652 -0.03(-4.62%)
Jun 25, 2021 0.6300 0.6500 0.6300 0.6500 252,695 +0.02(+3.17%)
Jun 24, 2021 0.6100 0.6300 0.6100 0.6300 29,719 +0.02(+3.28%)
Jun 23, 2021 0.6000 0.6300 0.6000 0.6100 150,039 +0.01(+1.67%)
Jun 22, 2021 0.6200 0.6200 0.5800 0.6000 430,695 -0.02(-3.23%)
Jun 21, 2021 0.6500 0.6500 0.6100 0.6200 164,163 -0.02(-3.13%)
Jun 18, 2021 0.6500 0.6600 0.6400 0.6400 70,100 +0.01(+1.59%)
Jun 17, 2021 0.6400 0.6500 0.6300 0.6300 101,078 -0.02(-3.08%)
Jun 16, 2021 0.6600 0.6600 0.6400 0.6500 261,812 -0.01(-1.52%)
Jun 15, 2021 0.6700 0.6700 0.6500 0.6600 153,807 -0.01(-1.49%)
Jun 14, 2021 0.6800 0.6800 0.6600 0.6700 140,424 -0.01(-1.47%)
Jun 11, 2021 0.6900 0.6900 0.6700 0.6800 133,531 +0.00(+0.00%)
Jun 10, 2021 0.6900 0.7000 0.6700 0.6800 280,966 +0.00(+0.00%)
Jun 09, 2021 0.6800 0.7000 0.6700 0.6800 1,321,614 +0.00(+0.00%)
Jun 08, 2021 0.6800 0.6900 0.6700 0.6800 279,944 +0.00(+0.00%)
Jun 07, 2021 0.7000 0.7000 0.6800 0.6800 317,609 -0.01(-1.45%)
Jun 04, 2021 0.6900 0.7100 0.6800 0.6900 412,566 +0.00(+0.00%)
Jun 03, 2021 0.6700 0.7300 0.6700 0.6900 620,388 +0.02(+2.99%)
Jun 02, 2021 0.6700 0.6900 0.6700 0.6700 237,111 -0.01(-1.47%)
Jun 01, 2021 0.6900 0.7000 0.6700 0.6800 550,688 +0.01(+1.49%)
May 31, 2021 0.6800 0.6800 0.6600 0.6700 177,479 -0.01(-1.47%)
May 28, 2021 0.6800 0.6900 0.6700 0.6800 203,215 -0.01(-1.45%)
May 27, 2021 0.6600 0.7000 0.6600 0.6900 206,753 +0.03(+4.55%)
May 26, 2021 0.6800 0.6800 0.6600 0.6600 254,919 +0.01(+1.54%)
May 25, 2021 0.6700 0.6700 0.6500 0.6500 217,344 -0.04(-5.80%)
May 21, 2021 0.6900 0.6900 0.6900 0 -0.01(-1.43%)
May 20, 2021 0.7000 0.7100 0.6800 0.7000 276,252 -0.01(-1.41%)
May 19, 2021 0.7200 0.7200 0.6900 0.7100 286,531 -0.02(-2.74%)
May 18, 2021 0.6900 0.7400 0.6800 0.7300 772,170 +0.05(+7.35%)
May 17, 2021 0.6200 0.7000 0.6200 0.6800 562,763 +0.04(+6.25%)
May 14, 2021 0.6100 0.6500 0.6100 0.6400 166,101 +0.04(+6.67%)
May 13, 2021 0.6200 0.6400 0.6000 0.6000 367,603 -0.02(-3.23%)
May 12, 2021 0.6500 0.6500 0.6200 0.6200 512,289 -0.03(-4.62%)
May 11, 2021 0.6600 0.6800 0.6500 0.6500 260,967 -0.02(-2.99%)
May 10, 2021 0.7000 0.7000 0.6700 0.6700 321,860 -0.03(-4.29%)
May 07, 2021 0.6900 0.7000 0.6500 0.7000 349,457 +0.01(+1.45%)
May 06, 2021 0.7200 0.7300 0.6700 0.6900 357,349 -0.03(-4.17%)
May 05, 2021 0.6900 0.7200 0.6800 0.7200 274,259 +0.03(+4.35%)
May 04, 2021 0.7200 0.7200 0.6800 0.6900 268,887 -0.01(-1.43%)
May 03, 2021 0.7200 0.7400 0.7000 0.7000 174,014 -0.02(-2.78%)
Apr 30, 2021 0.7300 0.7500 0.7100 0.7200 197,369 +0.00(+0.00%)
Apr 29, 2021 0.7600 0.7700 0.7200 0.7200 260,093 -0.02(-2.70%)
Apr 28, 2021 0.7500 0.7700 0.7300 0.7400 222,603 -0.01(-1.33%)
Apr 27, 2021 0.7600 0.7600 0.7300 0.7500 258,910 +0.00(+0.00%)
Apr 26, 2021 0.7200 0.7500 0.7200 0.7500 365,345 +0.04(+5.63%)
Apr 23, 2021 0.7100 0.7200 0.6900 0.7100 174,561 +0.03(+4.41%)
Apr 22, 2021 0.7100 0.7200 0.6800 0.6800 182,192 -0.04(-5.56%)
Apr 21, 2021 0.6900 0.7200 0.6900 0.7200 260,225 +0.03(+4.35%)
Apr 20, 2021 0.7400 0.7400 0.6700 0.6900 266,973 -0.05(-6.76%)
Apr 19, 2021 0.6800 0.7500 0.6800 0.7400 391,978 +0.07(+10.45%)
Apr 16, 2021 0.7000 0.7000 0.6400 0.6700 899,550 -0.06(-8.22%)
Apr 15, 2021 0.7700 0.7700 0.7200 0.7300 605,444 -0.04(-5.19%)
Apr 14, 2021 0.7500 0.7700 0.7500 0.7700 257,516 +0.02(+2.67%)
Apr 13, 2021 0.7600 0.7700 0.7400 0.7500 162,630 -0.01(-1.32%)
Apr 12, 2021 0.8100 0.8100 0.7500 0.7600 285,035 -0.03(-3.80%)
Apr 09, 2021 0.7900 0.7900 0.7700 0.7900 149,155 -0.01(-1.25%)
Apr 08, 2021 0.8000 0.8000 0.7700 0.8000 225,698 -0.01(-1.23%)
Apr 07, 2021 0.8500 0.8500 0.7900 0.8100 400,470 -0.04(-4.71%)
Apr 06, 2021 0.7900 0.8800 0.7900 0.8500 533,790 +0.04(+4.94%)
Apr 05, 2021 0.8000 0.8100 0.7800 0.8100 200,146 +0.00(+0.00%)
Apr 01, 2021 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Mar 31, 2021 0.8200 0.8200 0.7900 0.8100 201,508 -0.01(-1.22%)
Mar 30, 2021 0.7600 0.8200 0.7400 0.8200 323,267 +0.08(+10.81%)
Mar 29, 2021 0.7700 0.7700 0.7400 0.7400 306,504 -0.04(-5.13%)
Mar 26, 2021 0.8000 0.8300 0.7500 0.7800 567,669 -0.02(-2.50%)
Mar 25, 2021 0.7700 0.8000 0.7300 0.8000 841,281 +0.00(+0.00%)
Mar 24, 2021 0.8300 0.8300 0.7800 0.8000 484,843 -0.02(-2.44%)
Mar 23, 2021 0.8800 0.8800 0.8200 0.8200 395,452 -0.05(-5.75%)
Mar 22, 2021 0.9300 0.9300 0.8700 0.8700 577,514 -0.07(-7.45%)
Mar 19, 2021 0.9100 0.9400 0.8800 0.9400 2,921,961 +0.05(+5.62%)
Mar 18, 2021 0.9200 0.9300 0.8900 0.8900 410,001 -0.04(-4.30%)
Mar 17, 2021 0.9000 0.9500 0.8800 0.9300 688,743 +0.03(+3.33%)
Mar 16, 2021 0.9600 0.9700 0.9000 0.9000 586,679 -0.05(-5.26%)
Mar 15, 2021 0.9500 0.9800 0.9300 0.9500 665,352 +0.03(+3.26%)
Mar 12, 2021 0.9000 0.9500 0.8800 0.9200 741,741 +0.01(+1.10%)
Mar 11, 2021 0.8900 0.9100 0.8700 0.9100 480,340 +0.05(+5.81%)
Mar 10, 2021 0.9200 0.9300 0.8400 0.8600 813,076 -0.02(-2.27%)
Mar 09, 2021 0.8500 0.9200 0.8200 0.8800 1,144,044 +0.05(+6.02%)
Mar 08, 2021 0.8500 0.8700 0.8000 0.8300 813,885 +0.01(+1.22%)
Mar 05, 2021 0.8200 0.8400 0.7400 0.8200 1,175,090 +0.02(+2.50%)
Mar 04, 2021 0.8800 0.8900 0.7600 0.8000 1,765,506 -0.12(-13.04%)
Mar 03, 2021 0.9500 0.9500 0.8900 0.9200 993,523 -0.03(-3.16%)
Mar 02, 2021 1.000 1.000 0.9400 0.9500 858,301 -0.07(-6.86%)
Mar 01, 2021 1.010 1.070 0.9900 1.020 1,065,707 -0.01(-0.97%)
Feb 26, 2021 1.090 1.170 0.9600 1.030 3,594,978 +0.14(+15.73%)
Feb 25, 2021 0.9500 0.9500 0.8700 0.8900 1,592,364 -0.05(-5.32%)
Feb 24, 2021 0.9500 0.9900 0.9200 0.9400 1,209,234 +0.02(+2.17%)
Feb 23, 2021 1.000 1.000 0.8400 0.9200 1,737,890 -0.11(-10.68%)
Feb 22, 2021 1.000 1.120 1.000 1.030 1,118,266 +0.02(+1.98%)
Feb 19, 2021 1.040 1.120 1.010 1.010 1,446,675 +0.02(+2.02%)
Feb 18, 2021 1.080 1.100 0.9400 0.9900 1,959,066 -0.09(-8.33%)
Feb 17, 2021 1.150 1.160 1.080 1.080 872,093 -0.08(-6.90%)
Feb 16, 2021 1.200 1.250 1.130 1.160 2,106,405 +0.02(+1.75%)
Feb 12, 2021 1.140 1.140 1.140 0 -0.14(-10.94%)
Feb 11, 2021 1.320 1.450 1.180 1.280 7,346,605 +0.10(+8.47%)
Feb 10, 2021 1.110 1.230 1.000 1.180 5,767,321 +0.23(+24.21%)
Feb 09, 2021 0.9100 0.9700 0.8900 0.9500 3,921,648 +0.11(+13.10%)
Feb 08, 2021 0.8000 0.8700 0.7900 0.8400 2,037,509 +0.03(+3.70%)
Feb 05, 2021 0.7900 0.8500 0.7800 0.8100 1,493,925 +0.03(+3.85%)
Feb 04, 2021 0.7900 0.8000 0.7700 0.7800 636,122 +0.00(+0.00%)
Feb 03, 2021 0.8000 0.8200 0.7700 0.7800 2,217,392 -0.02(-2.50%)
Feb 02, 2021 0.8200 0.8800 0.7700 0.8000 3,304,084 -0.16(-16.67%)
Feb 01, 2021 0.7900 1.070 0.7500 0.9600 10,562,798 +0.23(+31.51%)
Jan 29, 2021 0.8300 0.8700 0.7200 0.7300 3,650,042 -0.05(-6.41%)
Jan 28, 2021 0.7800 0.9200 0.6900 0.7800 8,565,099 +0.07(+9.86%)
Jan 27, 2021 0.5500 0.7200 0.5300 0.7100 4,366,942 +0.11(+18.33%)
Jan 26, 2021 0.6200 0.6300 0.6000 0.6000 444,940 -0.04(-6.25%)
Jan 25, 2021 0.6900 0.6900 0.5900 0.6400 1,164,021 -0.03(-4.48%)
Jan 22, 2021 0.6800 0.7000 0.6600 0.6700 1,260,600 +0.02(+3.08%)
Jan 21, 2021 0.6600 0.6700 0.6300 0.6500 777,462 +0.01(+1.56%)
Jan 20, 2021 0.6600 0.6700 0.6200 0.6400 527,252 -0.01(-1.54%)
Jan 19, 2021 0.6800 0.6800 0.6300 0.6500 781,177 -0.01(-1.52%)
Jan 18, 2021 0.6900 0.6900 0.6400 0.6600 375,147 +0.00(+0.00%)
Jan 15, 2021 0.6900 0.7200 0.6500 0.6600 970,941 -0.03(-4.35%)
Jan 14, 2021 0.6900 0.7200 0.6600 0.6900 2,303,060 -0.07(-9.21%)
Jan 13, 2021 0.8500 0.8800 0.7000 0.7600 5,614,521 +0.15(+24.59%)
Jan 12, 2021 0.5400 0.6300 0.5300 0.6100 2,314,406 +0.05(+8.93%)
Jan 11, 2021 0.5000 0.5600 0.5000 0.5600 2,108,055 +0.10(+20.43%)
Jan 08, 2021 0.4900 0.4900 0.4600 0.4650 528,987 -0.02(-4.12%)
Jan 07, 2021 0.4750 0.4950 0.4650 0.4850 615,831 +0.01(+2.11%)
Jan 06, 2021 0.5000 0.5100 0.4700 0.4750 1,459,518 -0.06(-10.38%)
Jan 05, 2021 0.4900 0.6100 0.4700 0.5300 5,473,072 +0.09(+19.10%)
Jan 04, 2021 0.4100 0.4550 0.4050 0.4450 1,174,169 +0.04(+8.54%)
Dec 31, 2020 0.4100 0.4100 0.4100 0 -0.01(-1.20%)
Dec 30, 2020 0.4200 0.4275 0.4150 0.4150 448,745 +0.00(+0.00%)
Dec 29, 2020 0.4300 0.4300 0.4100 0.4150 627,725 -0.02(-3.49%)
Dec 24, 2020 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Dec 23, 2020 0.4100 0.4400 0.4100 0.4300 393,729 +0.01(+2.38%)
Dec 22, 2020 0.4250 0.4300 0.4100 0.4200 541,065 +0.00(+0.00%)
Dec 21, 2020 0.4150 0.4250 0.4100 0.4200 371,228 +0.01(+1.20%)
Dec 18, 2020 0.4400 0.4550 0.4150 0.4150 1,402,689 -0.02(-4.60%)
Dec 17, 2020 0.4000 0.4350 0.4000 0.4350 1,544,392 +0.04(+10.13%)
Dec 16, 2020 0.4100 0.4100 0.3850 0.3950 630,841 -0.01(-1.25%)
Dec 15, 2020 0.4150 0.4150 0.3950 0.4000 1,331,743 -0.02(-4.76%)
Dec 14, 2020 0.4250 0.4250 0.4100 0.4200 672,757 -0.01(-2.33%)
Dec 11, 2020 0.4300 0.4450 0.4250 0.4300 522,985 +0.00(+0.00%)
Dec 10, 2020 0.4250 0.4400 0.4250 0.4300 914,223 +0.01(+1.18%)
Dec 09, 2020 0.4500 0.4500 0.4200 0.4250 1,697,499 -0.03(-6.59%)
Dec 08, 2020 0.4700 0.4700 0.4450 0.4550 1,437,377 -0.02(-4.21%)
Dec 07, 2020 0.4850 0.4900 0.4700 0.4750 661,995 -0.01(-2.06%)
Dec 04, 2020 0.4700 0.5100 0.4650 0.4850 2,567,637 +0.02(+4.30%)
Dec 03, 2020 0.4600 0.4900 0.4450 0.4650 2,545,853 +0.03(+6.90%)
Dec 02, 2020 0.4600 0.4600 0.4200 0.4350 1,695,876 -0.03(-5.43%)
Dec 01, 2020 0.4700 0.4800 0.4550 0.4600 1,701,107 -0.02(-4.17%)
Nov 30, 2020 0.4650 0.5000 0.4600 0.4800 2,448,768 +0.00(+0.00%)
Nov 27, 2020 0.4900 0.5100 0.4600 0.4800 3,630,341 +0.02(+5.49%)
Nov 26, 2020 0.5000 0.5100 0.4300 0.4550 7,269,192 -0.05(-10.78%)
Nov 25, 2020 1.050 1.130 0.4500 0.5100 19,341,342 -0.54(-51.43%)
Nov 24, 2020 1.100 1.100 1.030 1.050 1,065,116 -0.07(-6.25%)
Nov 23, 2020 1.180 1.180 1.110 1.120 498,664 -0.03(-2.61%)
Nov 20, 2020 1.120 1.200 1.120 1.150 473,860 +0.01(+0.88%)
Nov 19, 2020 1.110 1.140 1.110 1.140 229,573 +0.03(+2.70%)
Nov 18, 2020 1.180 1.180 1.100 1.110 352,493 -0.06(-5.13%)
Nov 17, 2020 1.180 1.180 1.140 1.170 307,421 +0.00(+0.00%)
Nov 16, 2020 1.160 1.220 1.110 1.170 702,144 +0.02(+1.74%)
Nov 13, 2020 1.170 1.260 1.110 1.150 1,320,782 -0.06(-4.96%)
Nov 12, 2020 1.060 1.240 1.050 1.210 1,241,309 +0.15(+14.15%)
Nov 11, 2020 1.030 1.060 1.030 1.060 609,368 +0.04(+3.92%)
Nov 10, 2020 1.010 1.040 0.9900 1.020 490,835 +0.03(+3.03%)
Nov 09, 2020 0.9700 1.030 0.9500 0.9900 1,034,005 -0.02(-1.98%)
Nov 06, 2020 1.070 1.070 0.9800 1.010 1,044,550 -0.05(-4.72%)
Nov 05, 2020 1.010 1.070 1.010 1.060 838,123 +0.05(+4.95%)
Nov 04, 2020 1.190 1.190 0.9300 1.010 2,005,910 -0.19(-15.83%)
Nov 03, 2020 1.190 1.250 1.190 1.200 671,010 +0.02(+1.69%)
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.