Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northern Dynasty Minerals (TSX: NDM )

0.4150 +0.0100 (+2.47%)
Streaming Delayed Price Updated: 2:32 PM EDT, May 17, 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 (%)
Nov 28, 2008 3.400 3.480 3.250 3.330 38,134 -0.04(-1.19%)
Nov 27, 2008 3.300 3.490 3.250 3.370 21,080 +0.06(+1.81%)
Nov 26, 2008 3.140 3.360 3.140 3.310 78,350 +0.01(+0.30%)
Nov 25, 2008 3.410 3.410 3.140 3.300 39,383 -0.03(-0.90%)
Nov 24, 2008 3.300 3.600 3.240 3.330 211,150 +0.23(+7.42%)
Nov 21, 2008 3.080 3.180 2.730 3.100 170,879 +0.31(+11.11%)
Nov 20, 2008 2.750 2.920 2.600 2.790 91,378 -0.05(-1.76%)
Nov 19, 2008 3.260 3.260 2.800 2.840 55,709 +0.00(+0.00%)
Nov 18, 2008 3.120 3.120 2.800 2.840 164,501 -0.29(-9.27%)
Nov 17, 2008 3.500 3.500 3.070 3.130 70,298 -0.40(-11.33%)
Nov 14, 2008 3.450 3.650 3.370 3.530 98,540 +0.24(+7.29%)
Nov 13, 2008 3.130 3.380 2.900 3.290 510,729 +0.21(+6.82%)
Nov 12, 2008 3.310 3.430 3.060 3.080 86,514 -0.36(-10.47%)
Nov 11, 2008 3.700 3.700 3.330 3.440 73,058 -0.31(-8.27%)
Nov 10, 2008 3.840 4.190 3.660 3.750 160,278 +0.13(+3.59%)
Nov 07, 2008 3.550 3.740 3.540 3.620 80,055 +0.03(+0.84%)
Nov 06, 2008 3.660 4.000 3.350 3.590 73,695 -0.23(-6.02%)
Nov 05, 2008 4.040 4.240 3.800 3.820 85,410 -0.34(-8.17%)
Nov 04, 2008 4.000 4.360 3.780 4.160 104,497 +0.51(+13.97%)
Nov 03, 2008 4.260 4.260 3.650 3.650 83,424 -0.57(-13.51%)
Oct 31, 2008 4.200 4.570 4.170 4.220 187,929 +0.04(+0.96%)
Oct 30, 2008 3.600 4.240 3.430 4.180 242,917 +0.80(+23.67%)
Oct 29, 2008 2.810 3.510 2.810 3.380 226,450 +0.63(+22.91%)
Oct 28, 2008 2.650 2.940 2.500 2.750 248,035 +0.29(+11.79%)
Oct 27, 2008 2.450 2.630 2.330 2.460 116,330 +0.06(+2.50%)
Oct 24, 2008 2.250 2.400 2.150 2.400 124,890 +0.07(+3.00%)
Oct 23, 2008 2.300 2.490 2.300 2.330 139,135 -0.03(-1.27%)
Oct 22, 2008 2.360 2.600 2.320 2.360 173,331 -0.24(-9.23%)
Oct 21, 2008 2.740 2.750 2.430 2.600 156,092 +0.15(+6.12%)
Oct 20, 2008 2.200 2.450 2.170 2.450 1,471,414 +0.32(+15.02%)
Oct 17, 2008 2.250 2.250 2.000 2.130 218,051 +0.12(+5.97%)
Oct 16, 2008 2.120 2.130 1.920 2.010 412,649 -0.08(-3.83%)
Oct 15, 2008 2.400 2.400 2.000 2.090 190,648 -0.17(-7.52%)
Oct 14, 2008 2.490 2.490 2.150 2.260 110,915 +0.11(+5.12%)
Oct 10, 2008 2.390 2.560 2.030 2.150 199,436 -0.37(-14.68%)
Oct 09, 2008 2.970 3.000 2.520 2.520 81,504 -0.23(-8.36%)
Oct 08, 2008 2.730 2.940 2.270 2.750 231,160 -0.15(-5.17%)
Oct 07, 2008 3.390 3.390 2.860 2.900 91,500 -0.21(-6.75%)
Oct 06, 2008 3.800 3.800 2.950 3.110 284,388 -0.64(-17.07%)
Oct 03, 2008 3.960 4.300 3.750 3.750 107,100 -0.05(-1.32%)
Oct 02, 2008 4.230 4.340 3.680 3.800 104,328 -0.62(-14.03%)
Oct 01, 2008 4.500 4.500 4.350 4.420 47,193 -0.08(-1.78%)
Sep 30, 2008 4.500 4.500 4.300 4.500 126,925 +0.19(+4.41%)
Sep 29, 2008 5.000 5.080 4.300 4.310 147,746 -0.80(-15.66%)
Sep 26, 2008 5.100 5.250 5.000 5.110 73,583 -0.05(-0.97%)
Sep 25, 2008 5.180 5.240 5.120 5.160 32,779 -0.06(-1.15%)
Sep 24, 2008 5.480 5.560 5.200 5.220 42,112 -0.19(-3.51%)
Sep 23, 2008 5.740 5.740 5.410 5.410 56,952 -0.34(-5.91%)
Sep 22, 2008 5.200 5.940 5.200 5.750 131,253 +0.56(+10.79%)
Sep 19, 2008 5.130 5.380 5.110 5.190 107,885 +0.14(+2.77%)
Sep 18, 2008 5.130 5.400 5.040 5.050 230,500 +0.01(+0.20%)
Sep 17, 2008 4.500 5.400 4.500 5.040 147,975 +0.14(+2.86%)
Sep 16, 2008 4.450 4.900 4.220 4.900 114,653 +0.17(+3.59%)
Sep 15, 2008 4.850 4.930 4.560 4.730 70,630 -0.26(-5.21%)
Sep 12, 2008 4.430 5.020 4.360 4.990 112,687 +0.63(+14.45%)
Sep 11, 2008 4.760 4.990 4.360 4.360 370,948 -0.57(-11.56%)
Sep 10, 2008 4.880 5.000 4.750 4.930 232,125 +0.05(+1.02%)
Sep 09, 2008 5.500 5.500 4.730 4.880 329,724 -0.35(-6.69%)
Sep 08, 2008 5.770 5.770 5.100 5.230 78,695 -0.36(-6.44%)
Sep 05, 2008 5.660 5.730 5.100 5.590 136,689 +0.10(+1.82%)
Sep 04, 2008 6.100 6.100 5.450 5.490 75,292 -0.54(-8.96%)
Sep 03, 2008 6.240 6.240 5.890 6.030 90,279 -0.22(-3.52%)
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.