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

Northern Dynasty Minerals (TSX: NDM )

0.4050 -0.0100 (-2.41%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 16, 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 (%)
Mar 31, 2014 1.060 1.110 1.060 1.090 17,618 +0.02(+1.87%)
Mar 28, 2014 1.080 1.090 1.060 1.070 10,085 -0.01(-0.93%)
Mar 27, 2014 1.080 1.090 1.070 1.080 19,598 -0.02(-1.82%)
Mar 26, 2014 1.120 1.120 1.070 1.100 41,900 -0.02(-1.79%)
Mar 25, 2014 1.160 1.160 1.050 1.120 38,885 +0.05(+4.67%)
Mar 24, 2014 1.200 1.200 1.060 1.070 94,055 -0.10(-8.55%)
Mar 21, 2014 1.050 1.170 1.050 1.170 66,490 +0.12(+11.43%)
Mar 20, 2014 1.020 1.070 1.020 1.050 25,142 +0.02(+1.94%)
Mar 19, 2014 1.060 1.060 1.030 1.030 35,850 -0.04(-3.74%)
Mar 18, 2014 1.060 1.100 1.060 1.070 19,290 +0.00(+0.00%)
Mar 17, 2014 1.090 1.150 1.070 1.070 66,622 -0.01(-0.93%)
Mar 14, 2014 1.090 1.100 1.050 1.080 24,026 -0.01(-0.92%)
Mar 13, 2014 1.020 1.090 1.000 1.090 65,390 +0.06(+5.83%)
Mar 12, 2014 1.020 1.060 1.020 1.030 44,258 +0.02(+1.98%)
Mar 11, 2014 1.050 1.050 1.010 1.010 59,988 -0.04(-3.81%)
Mar 10, 2014 1.040 1.080 1.030 1.050 23,845 +0.00(+0.00%)
Mar 07, 2014 1.100 1.100 1.030 1.050 70,365 -0.01(-0.94%)
Mar 06, 2014 1.080 1.110 1.060 1.060 104,598 -0.03(-2.75%)
Mar 05, 2014 1.070 1.110 1.030 1.090 111,437 -0.01(-0.91%)
Mar 04, 2014 0.9800 1.110 0.9000 1.100 150,556 +0.16(+17.02%)
Mar 03, 2014 1.120 1.120 0.9200 0.9400 316,047 -0.23(-19.66%)
Feb 28, 2014 1.610 1.610 1.080 1.170 335,662 -0.48(-29.09%)
Feb 27, 2014 1.670 1.670 1.650 1.650 31,136 +0.00(+0.00%)
Feb 26, 2014 1.650 1.650 1.650 1.650 4,426 -0.01(-0.60%)
Feb 25, 2014 1.680 1.680 1.650 1.660 9,292 -0.04(-2.35%)
Feb 24, 2014 1.770 1.790 1.700 1.700 55,980 +0.01(+0.59%)
Feb 21, 2014 1.750 1.780 1.680 1.690 28,970 -0.09(-5.06%)
Feb 20, 2014 1.690 1.800 1.690 1.780 13,662 -0.02(-1.11%)
Feb 19, 2014 1.840 1.850 1.780 1.800 55,264 +0.00(+0.00%)
Feb 18, 2014 1.600 1.820 1.600 1.800 121,505 +0.22(+13.92%)
Feb 14, 2014 1.580 1.580 1.580 0 +0.05(+3.27%)
Feb 13, 2014 1.520 1.540 1.510 1.530 66,923 +0.01(+0.66%)
Feb 12, 2014 1.540 1.540 1.520 1.520 53,957 -0.01(-0.65%)
Feb 11, 2014 1.440 1.530 1.440 1.530 52,203 +0.11(+7.75%)
Feb 10, 2014 1.400 1.520 1.400 1.420 53,375 +0.02(+1.43%)
Feb 07, 2014 1.440 1.440 1.400 1.400 4,115 -0.02(-1.41%)
Feb 06, 2014 1.450 1.450 1.390 1.420 11,982 +0.01(+0.71%)
Feb 05, 2014 1.400 1.440 1.400 1.410 17,133 -0.03(-2.08%)
Feb 04, 2014 1.480 1.480 1.430 1.440 22,516 -0.01(-0.69%)
Feb 03, 2014 1.470 1.490 1.400 1.450 23,426 -0.04(-2.68%)
Jan 31, 2014 1.520 1.525 1.490 1.490 13,057 -0.06(-3.87%)
Jan 30, 2014 1.570 1.570 1.530 1.550 17,990 -0.02(-1.27%)
Jan 29, 2014 1.550 1.570 1.530 1.570 14,950 +0.02(+1.29%)
Jan 28, 2014 1.510 1.550 1.490 1.550 39,700 +0.03(+1.97%)
Jan 27, 2014 1.530 1.530 1.500 1.520 13,851 -0.01(-0.65%)
Jan 24, 2014 1.500 1.540 1.490 1.530 25,504 +0.02(+1.32%)
Jan 23, 2014 1.500 1.600 1.490 1.510 44,675 -0.02(-1.31%)
Jan 22, 2014 1.520 1.530 1.470 1.530 73,345 +0.01(+0.66%)
Jan 21, 2014 1.510 1.540 1.480 1.520 58,252 +0.00(+0.00%)
Jan 20, 2014 1.540 1.550 1.510 1.520 14,203 -0.02(-1.30%)
Jan 17, 2014 1.540 1.540 1.510 1.540 145,281 +0.02(+1.32%)
Jan 16, 2014 1.500 1.530 1.470 1.520 64,966 +0.01(+0.66%)
Jan 15, 2014 1.520 1.540 1.510 1.510 61,169 -0.01(-0.66%)
Jan 14, 2014 1.480 1.560 1.480 1.520 47,670 +0.02(+1.33%)
Jan 13, 2014 1.410 1.500 1.410 1.500 69,500 +0.05(+3.45%)
Jan 10, 2014 1.420 1.460 1.410 1.450 130,509 +0.02(+1.40%)
Jan 09, 2014 1.400 1.430 1.400 1.430 1,256 +0.03(+2.14%)
Jan 08, 2014 1.450 1.450 1.370 1.400 29,378 -0.09(-6.04%)
Jan 07, 2014 1.480 1.500 1.450 1.490 22,474 -0.03(-1.97%)
Jan 06, 2014 1.530 1.550 1.500 1.520 18,674 -0.01(-0.65%)
Jan 03, 2014 1.450 1.570 1.440 1.530 24,163 +0.07(+4.79%)
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.