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

Northern Dynasty Minerals (TSX: NDM )

0.4050 UNCHANGED
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 (%)
Apr 29, 2016 0.5000 0.5400 0.5000 0.5400 398,500 +0.04(+8.00%)
Apr 28, 2016 0.5100 0.5100 0.4900 0.5000 816,504 -0.02(-3.85%)
Apr 27, 2016 0.5500 0.5600 0.5200 0.5200 432,431 -0.04(-7.14%)
Apr 26, 2016 0.5400 0.5600 0.5300 0.5600 396,923 +0.00(+0.00%)
Apr 25, 2016 0.5500 0.5700 0.5200 0.5600 696,470 +0.01(+1.82%)
Apr 22, 2016 0.5400 0.5600 0.5300 0.5500 406,750 +0.01(+1.85%)
Apr 21, 2016 0.5200 0.5500 0.5100 0.5400 331,064 +0.03(+5.88%)
Apr 20, 2016 0.5000 0.5200 0.5000 0.5100 489,677 +0.02(+3.03%)
Apr 19, 2016 0.4950 0.5200 0.4900 0.4950 858,116 +0.00(+0.00%)
Apr 18, 2016 0.4700 0.5000 0.4700 0.4950 818,802 +0.03(+5.32%)
Apr 15, 2016 0.4500 0.4700 0.4300 0.4700 179,390 +0.03(+6.82%)
Apr 14, 2016 0.4350 0.4400 0.4200 0.4400 41,828 -0.01(-2.22%)
Apr 13, 2016 0.4250 0.4500 0.4200 0.4500 339,099 +0.02(+4.65%)
Apr 12, 2016 0.4050 0.4300 0.4000 0.4300 168,767 +0.02(+6.17%)
Apr 11, 2016 0.4350 0.4350 0.3950 0.4050 510,896 -0.01(-2.41%)
Apr 08, 2016 0.3850 0.4150 0.3800 0.4150 101,600 +0.03(+7.79%)
Apr 07, 2016 0.4150 0.4300 0.3850 0.3850 285,100 -0.02(-6.10%)
Apr 06, 2016 0.4100 0.4100 0.4000 0.4100 12,000 +0.01(+2.50%)
Apr 05, 2016 0.4250 0.4250 0.4000 0.4000 194,800 -0.01(-2.44%)
Apr 04, 2016 0.4300 0.4300 0.4000 0.4100 236,338 -0.03(-6.82%)
Apr 01, 2016 0.4250 0.4400 0.4100 0.4400 42,770 +0.02(+4.76%)
Mar 31, 2016 0.4200 0.4400 0.4100 0.4200 332,766 -0.02(-4.55%)
Mar 30, 2016 0.4400 0.4400 0.4200 0.4400 81,004 +0.02(+3.53%)
Mar 29, 2016 0.4450 0.4500 0.4250 0.4250 493,467 -0.01(-1.16%)
Mar 28, 2016 0.4450 0.4450 0.4100 0.4300 110,650 -0.02(-4.44%)
Mar 24, 2016 0.4500 0.4500 0.4500 0 +0.03(+7.14%)
Mar 23, 2016 0.4400 0.4400 0.4050 0.4200 308,906 -0.03(-6.67%)
Mar 22, 2016 0.4500 0.4500 0.4350 0.4500 99,505 -0.01(-2.17%)
Mar 21, 2016 0.4500 0.4600 0.4400 0.4600 123,988 +0.01(+2.22%)
Mar 18, 2016 0.4500 0.4500 0.4500 0.4500 204,508 +0.00(+0.00%)
Mar 17, 2016 0.4500 0.4600 0.4400 0.4500 106,022 +0.02(+4.65%)
Mar 16, 2016 0.4350 0.4500 0.4300 0.4300 205,500 -0.01(-1.15%)
Mar 15, 2016 0.4800 0.4800 0.4250 0.4350 472,032 -0.06(-12.12%)
Mar 14, 2016 0.5000 0.5100 0.4600 0.4950 308,899 -0.01(-1.00%)
Mar 11, 2016 0.4900 0.5200 0.4800 0.5000 814,661 +0.01(+2.04%)
Mar 10, 2016 0.4650 0.4900 0.4500 0.4900 643,159 +0.03(+6.52%)
Mar 09, 2016 0.4550 0.4700 0.4550 0.4600 81,469 +0.01(+2.22%)
Mar 08, 2016 0.4750 0.4800 0.4500 0.4500 236,176 -0.01(-1.10%)
Mar 07, 2016 0.4800 0.4450 0.4550 554,578 +0.01(+1.11%)
Mar 04, 2016 0.4600 0.4650 0.4350 0.4500 328,025 -0.01(-2.17%)
Mar 03, 2016 0.4250 0.4600 0.4200 0.4600 326,226 +0.02(+4.55%)
Mar 02, 2016 0.4550 0.4550 0.4200 0.4400 188,024 -0.02(-4.35%)
Mar 01, 2016 0.4650 0.4800 0.4600 0.4600 148,779 -0.01(-2.13%)
Feb 29, 2016 0.4600 0.4800 0.4550 0.4700 53,827 +0.03(+8.05%)
Feb 26, 2016 0.4800 0.5000 0.4300 0.4350 277,614 -0.04(-8.42%)
Feb 25, 2016 0.4900 0.4900 0.4750 0.4750 70,482 -0.02(-3.06%)
Feb 24, 2016 0.5000 0.5100 0.4900 0.4900 258,443 +0.00(+0.00%)
Feb 23, 2016 0.5000 0.5000 0.4900 0.4900 319,500 +0.01(+1.03%)
Feb 22, 2016 0.4800 0.5100 0.4800 0.4850 109,043 -0.02(-3.00%)
Feb 19, 2016 0.4850 0.5100 0.4850 0.5000 233,702 +0.02(+3.09%)
Feb 18, 2016 0.4900 0.4900 0.4600 0.4850 264,112 +0.01(+1.04%)
Feb 17, 2016 0.5000 0.5000 0.4800 0.4800 314,547 +0.00(+0.00%)
Feb 16, 2016 0.4700 0.5100 0.4600 0.4800 269,027 +0.03(+6.67%)
Feb 12, 2016 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Feb 11, 2016 0.4500 0.5000 0.4500 0.4500 577,410 +0.04(+9.76%)
Feb 10, 2016 0.4200 0.4400 0.4050 0.4100 300,354 +0.00(+1.23%)
Feb 09, 2016 0.4200 0.4800 0.4050 0.4050 683,892 -0.01(-3.57%)
Feb 08, 2016 0.3900 0.4200 0.3800 0.4200 187,382 +0.03(+9.09%)
Feb 05, 2016 0.3850 0.3950 0.3850 0.3850 3,905 -0.01(-1.28%)
Feb 04, 2016 0.3850 0.3900 0.3800 0.3900 83,515 +0.01(+1.30%)
Feb 03, 2016 0.3700 0.3850 0.3650 0.3850 91,585 +0.02(+4.05%)
Feb 02, 2016 0.3850 0.3850 0.3600 0.3700 103,589 -0.02(-3.90%)
Feb 01, 2016 0.3850 0.3850 0.3750 0.3850 168,700 +0.01(+1.32%)
Jan 29, 2016 0.3600 0.3850 0.3600 0.3800 72,885 +0.02(+5.56%)
Jan 28, 2016 0.3750 0.3800 0.3550 0.3600 57,149 -0.02(-4.00%)
Jan 27, 2016 0.3700 0.3750 0.3650 0.3750 141,868 +0.02(+5.63%)
Jan 26, 2016 0.3750 0.3800 0.3550 0.3550 100,254 -0.02(-4.05%)
Jan 25, 2016 0.3500 0.3850 0.3500 0.3700 184,808 +0.05(+15.62%)
Jan 22, 2016 0.3200 0.3550 0.3150 0.3200 90,579 +0.01(+3.23%)
Jan 21, 2016 0.3000 0.3200 0.3000 0.3100 118,160 +0.01(+3.33%)
Jan 20, 2016 0.3200 0.3200 0.2900 0.3000 29,300 -0.02(-6.25%)
Jan 19, 2016 0.3200 0.3350 0.3150 0.3200 58,200 +0.01(+3.23%)
Jan 18, 2016 0.3250 0.3250 0.2800 0.3100 31,619 -0.05(-13.89%)
Jan 15, 2016 0.3500 0.3700 0.3100 0.3600 209,900 +0.00(+0.00%)
Jan 14, 2016 0.3800 0.4000 0.3550 0.3600 506,484 -0.04(-10.00%)
Jan 13, 2016 0.4000 0.4000 0.3950 0.4000 61,300 +0.01(+1.27%)
Jan 12, 2016 0.4100 0.4100 0.3950 0.3950 39,750 -0.01(-1.25%)
Jan 11, 2016 0.4000 0.4100 0.4000 0.4000 15,424 +0.00(+0.00%)
Jan 08, 2016 0.4050 0.4100 0.4050 0.4000 115,995 +0.00(+0.00%)
Jan 07, 2016 0.4100 0.4200 0.3950 0.4000 66,111 -0.01(-2.44%)
Jan 06, 2016 0.4150 0.4250 0.4050 0.4100 29,432 -0.01(-2.38%)
Jan 05, 2016 0.4300 0.4350 0.4200 0.4200 101,108 -0.01(-2.33%)
Jan 04, 2016 0.4200 0.4400 0.4000 0.4300 110,590 +0.01(+2.38%)
Dec 31, 2015 0.4200 0.4200 0.4200 0 +0.01(+2.44%)
Dec 30, 2015 0.4100 0.4100 0.4100 0.4100 700 -0.01(-1.20%)
Dec 29, 2015 0.4050 0.4200 0.4050 0.4150 42,458 -0.01(-2.35%)
Dec 24, 2015 0.4250 0.4250 0.4250 0 +0.02(+6.25%)
Dec 23, 2015 0.3950 0.4200 0.3900 0.4000 48,822 +0.00(+0.00%)
Dec 22, 2015 0.4000 0.4150 0.4000 0.4000 14,900 +0.00(+0.00%)
Dec 21, 2015 0.4000 0.4000 0.3950 0.4000 22,818 +0.00(+0.00%)
Dec 18, 2015 0.4000 0.4000 0.4000 0.4000 721 +0.00(+0.00%)
Dec 17, 2015 0.4000 0.4150 0.4000 0.4000 11,700 -0.01(-3.61%)
Dec 16, 2015 0.3850 0.4150 0.3850 0.4150 166,455 +0.02(+6.41%)
Dec 15, 2015 0.3950 0.4200 0.3850 0.3900 58,597 +0.01(+1.30%)
Dec 14, 2015 0.3950 0.4000 0.3800 0.3850 98,836 -0.02(-3.75%)
Dec 11, 2015 0.3950 0.4000 0.3950 0.4000 7,800 -0.02(-5.88%)
Dec 10, 2015 0.4000 0.4250 0.3900 0.4250 59,867 +0.01(+1.19%)
Dec 09, 2015 0.4150 0.4200 0.4050 0.4200 35,695 +0.01(+3.70%)
Dec 08, 2015 0.4050 0.4050 0.4000 0.4050 25,472 +0.01(+1.25%)
Dec 07, 2015 0.4250 0.4250 0.4000 0.4000 41,400 -0.02(-5.88%)
Dec 04, 2015 0.4200 0.4250 0.4200 0.4250 26,300 +0.02(+6.25%)
Dec 03, 2015 0.4050 0.4150 0.4000 0.4000 56,715 +0.00(+0.00%)
Dec 02, 2015 0.3900 0.4200 0.3900 0.4000 37,215 +0.00(+0.00%)
Dec 01, 2015 0.4000 0.4100 0.3850 0.4000 406,805 +0.00(+0.00%)
Nov 30, 2015 0.4000 0.4250 0.4000 0.4000 150,151 +0.00(+0.00%)
Nov 27, 2015 0.4000 0.4100 0.3950 0.4000 181,969 +0.00(+0.00%)
Nov 26, 2015 0.4050 0.4050 0.4000 0.4000 24,940 +0.00(+0.00%)
Nov 25, 2015 0.4000 0.4050 0.4000 0.4000 62,250 -0.01(-1.23%)
Nov 24, 2015 0.4000 0.4100 0.3900 0.4050 209,968 +0.01(+1.25%)
Nov 23, 2015 0.4000 183,145 +0.01(+2.56%)
Nov 20, 2015 0.4100 0.4100 0.3900 0.3900 140,704 -0.02(-4.88%)
Nov 19, 2015 0.4100 0.4250 0.4000 0.4100 116,700 +0.00(+1.23%)
Nov 18, 2015 0.4350 0.4350 0.3950 0.4050 100,580 +0.00(+0.00%)
Nov 17, 2015 0.4250 0.4250 0.4000 0.4050 677,928 -0.01(-2.41%)
Nov 16, 2015 0.4500 0.4600 0.4100 0.4150 279,004 -0.03(-6.74%)
Nov 13, 2015 0.4300 0.4500 0.4300 0.4450 39,652 -0.01(-1.11%)
Nov 12, 2015 0.4600 0.4600 0.4250 0.4500 56,200 -0.01(-1.10%)
Nov 11, 2015 0.4800 0.4800 0.4550 0.4550 47,600 -0.01(-2.15%)
Nov 10, 2015 0.4650 0.4900 0.4650 0.4650 220,353 +0.00(+0.00%)
Nov 09, 2015 0.4900 0.4900 0.4650 0.4650 10,503 -0.02(-4.12%)
Nov 06, 2015 0.5000 0.5300 0.4700 0.4850 111,837 -0.03(-4.90%)
Nov 05, 2015 0.5300 0.5300 0.5100 0.5100 8,900 -0.03(-5.56%)
Nov 04, 2015 0.5500 0.5500 0.5300 0.5400 4,500 -0.01(-1.82%)
Nov 03, 2015 0.5500 0.5500 0.5200 0.5500 15,898 +0.00(+0.00%)
Nov 02, 2015 0.5300 0.5800 0.5300 0.5500 47,165 +0.00(+0.00%)
Oct 30, 2015 0.5500 0.5600 0.5500 0.5500 13,500 +0.00(+0.00%)
Oct 29, 2015 0.5100 0.5500 0.5100 0.5500 23,600 -0.03(-5.17%)
Oct 28, 2015 0.5600 0.5800 0.5600 0.5800 37,100 +0.02(+3.57%)
Oct 27, 2015 0.5500 0.5600 0.5200 0.5600 56,175 +0.01(+1.82%)
Oct 26, 2015 0.5200 0.5500 0.5000 0.5500 99,480 +0.07(+14.58%)
Oct 23, 2015 0.4700 0.4800 0.4700 0.4800 9,000 +0.01(+3.23%)
Oct 22, 2015 0.4600 0.4700 0.4600 0.4650 8,191 +0.01(+1.09%)
Oct 21, 2015 0.4600 0.4600 0.4300 0.4600 88,402 -0.01(-2.13%)
Oct 20, 2015 0.4850 0.4850 0.4700 0.4700 21,886 +0.00(+0.00%)
Oct 19, 2015 0.4800 0.4800 0.4700 0.4700 46,500 -0.01(-1.05%)
Oct 16, 2015 0.5000 0.5000 0.4700 0.4750 127,109 -0.05(-8.65%)
Oct 15, 2015 0.5200 0.5200 0.5000 0.5200 57,108 -0.01(-1.89%)
Oct 14, 2015 0.5500 0.5600 0.5300 0.5300 43,900 +0.00(+0.00%)
Oct 13, 2015 0.5500 0.5500 0.5100 0.5300 76,200 -0.04(-7.02%)
Oct 09, 2015 0.5700 0.5700 0.5700 0 +0.02(+3.64%)
Oct 08, 2015 0.5400 0.5500 0.5300 0.5500 18,850 +0.04(+7.84%)
Oct 07, 2015 0.4900 0.5500 0.4900 0.5100 51,715 +0.04(+8.51%)
Oct 06, 2015 0.4100 0.4700 0.4100 0.4700 15,500 +0.04(+10.59%)
Oct 05, 2015 0.4150 0.4250 0.4150 0.4250 3,000 +0.00(+0.00%)
Oct 02, 2015 0.4100 0.4250 0.4100 0.4250 18,000 +0.02(+6.25%)
Oct 01, 2015 0.4250 0.4300 0.4000 0.4000 5,000 +0.00(+0.00%)
Sep 30, 2015 0.4500 0.4500 0.4000 0.4000 86,500 -0.05(-11.11%)
Sep 29, 2015 0.4750 0.5100 0.4500 0.4500 38,130 -0.02(-4.26%)
Sep 28, 2015 0.4800 0.4800 0.4700 0.4700 14,021 -0.01(-2.08%)
Sep 25, 2015 0.4800 0.4850 0.4800 0.4800 17,000 +0.00(+0.00%)
Sep 24, 2015 0.4950 0.4950 0.4800 0.4800 34,500 -0.02(-4.00%)
Sep 23, 2015 0.5200 0.5300 0.5000 0.5000 50,754 -0.01(-1.96%)
Sep 22, 2015 0.5100 0.5300 0.4900 0.5100 28,250 -0.01(-1.92%)
Sep 21, 2015 0.5400 0.5400 0.5200 0.5200 15,508 -0.02(-3.70%)
Sep 18, 2015 0.5300 0.5400 0.5200 0.5400 18,100 +0.01(+1.89%)
Sep 17, 2015 0.5200 0.5300 0.5200 0.5300 2,363 +0.00(+0.00%)
Sep 16, 2015 0.5200 0.5400 0.5200 0.5300 22,500 +0.00(+0.00%)
Sep 15, 2015 0.5200 0.5600 0.4900 0.5300 198,500 +0.02(+3.92%)
Sep 14, 2015 0.5500 0.5800 0.5100 0.5100 90,604 -0.04(-7.27%)
Sep 11, 2015 0.5400 0.5500 0.5400 0.5500 36,642 +0.00(+0.00%)
Sep 10, 2015 0.5400 0.5500 0.5200 0.5500 59,500 +0.04(+7.84%)
Sep 09, 2015 0.5400 0.5400 0.5100 0.5100 40,048 -0.01(-1.92%)
Sep 08, 2015 0.5300 0.5300 0.5000 0.5200 11,851 -0.01(-1.89%)
Sep 04, 2015 0.5300 0.5300 0.5300 0 +0.05(+10.42%)
Sep 03, 2015 0.4900 0.4900 0.4800 0.4800 2,000 -0.02(-4.00%)
Sep 02, 2015 0.5100 0.5100 0.4800 0.5000 31,452 +0.00(+0.00%)
Sep 01, 2015 0.5600 0.6700 0.5000 0.5000 92,250 -0.10(-16.67%)
Aug 31, 2015 0.4200 0.6000 0.4200 0.6000 110,020 +0.14(+30.43%)
Aug 28, 2015 0.4400 0.4600 0.4150 0.4600 41,873 +0.02(+4.55%)
Aug 27, 2015 0.4200 0.4400 0.4200 0.4400 58,695 +0.03(+8.64%)
Aug 26, 2015 0.4000 0.4200 0.3800 0.4050 145,600 -0.00(-1.22%)
Aug 25, 2015 0.4000 0.4100 0.4000 0.4100 15,117 +0.00(+0.00%)
Aug 24, 2015 0.4100 0.4100 0.4000 0.4100 17,585 +0.01(+2.50%)
Aug 21, 2015 0.4300 0.4300 0.4000 0.4000 21,000 -0.03(-6.98%)
Aug 20, 2015 0.4000 0.4350 0.4000 0.4300 14,252 +0.03(+7.50%)
Aug 19, 2015 0.4250 0.4300 0.4000 0.4000 29,100 -0.02(-5.88%)
Aug 18, 2015 0.4200 0.4250 0.4200 0.4250 5,500 -0.02(-3.41%)
Aug 17, 2015 0.4300 0.4450 0.4300 0.4400 25,560 +0.01(+2.33%)
Aug 14, 2015 0.4100 0.4300 0.4000 0.4300 62,200 +0.03(+7.50%)
Aug 13, 2015 0.4150 0.4150 0.4000 0.4000 23,210 -0.02(-5.88%)
Aug 12, 2015 0.4000 0.4250 0.4000 0.4250 38,500 +0.02(+6.25%)
Aug 11, 2015 0.4600 0.4600 0.3900 0.4000 129,800 -0.05(-11.11%)
Aug 10, 2015 0.4200 0.4550 0.4200 0.4500 62,100 +0.01(+1.12%)
Aug 07, 2015 0.4300 0.4450 0.4300 0.4450 11,766 +0.04(+11.25%)
Aug 06, 2015 0.4000 0.4000 0.3950 0.4000 33,200 +0.00(+0.00%)
Aug 05, 2015 0.4200 0.4200 0.4000 0.4000 26,850 -0.01(-3.61%)
Aug 04, 2015 0.4150 0.4150 0.4150 0.4150 1,050 +0.01(+1.22%)
Jul 31, 2015 0.4100 0.4100 0.4100 0 -0.02(-3.53%)
Jul 30, 2015 0.4350 0.4350 0.4250 0.4250 12,496 +0.01(+2.41%)
Jul 29, 2015 0.3950 0.4150 0.3950 0.4150 17,916 +0.02(+5.06%)
Jul 28, 2015 0.3750 0.4075 0.3750 0.3950 2,500 -0.01(-1.25%)
Jul 27, 2015 0.4250 0.4250 0.4000 0.4000 38,100 -0.01(-2.44%)
Jul 24, 2015 0.4100 0.4100 0.3950 0.4100 6,000 +0.02(+5.13%)
Jul 23, 2015 0.3900 0.3900 0.3650 0.3900 48,142 -0.01(-1.27%)
Jul 22, 2015 0.4050 0.4050 0.3950 0.3950 5,600 -0.04(-9.20%)
Jul 20, 2015 0.4350 0.4350 0.4350 0 +0.02(+3.57%)
Jul 17, 2015 0.4250 0.4250 0.4000 0.4200 62,320 +0.01(+1.20%)
Jul 16, 2015 0.4250 0.4250 0.4150 0.4150 45,500 -0.01(-2.35%)
Jul 15, 2015 0.4250 0.4250 0.4250 0.4250 13,000 -0.01(-2.30%)
Jul 14, 2015 0.4200 0.4600 0.4200 0.4350 22,900 -0.03(-5.43%)
Jul 13, 2015 0.4250 0.4600 0.4200 0.4600 5,200 +0.04(+8.24%)
Jul 10, 2015 0.4400 0.4500 0.4250 0.4250 18,860 -0.03(-5.56%)
Jul 09, 2015 0.4500 0.4500 0.4300 0.4500 26,143 +0.00(+0.00%)
Jul 08, 2015 0.4200 0.4500 0.4200 0.4500 6,353 +0.02(+4.65%)
Jul 07, 2015 0.4300 0.4300 0.4200 0.4300 5,500 +0.02(+3.61%)
Jul 06, 2015 0.4050 0.4150 0.4000 0.4150 3,550 +0.02(+5.06%)
Jul 03, 2015 0.3850 0.4000 0.3800 0.3950 3,967 -0.02(-4.82%)
Jul 02, 2015 0.4000 0.4300 0.4000 0.4150 4,700 -0.01(-2.35%)
Jun 30, 2015 0.4250 0.4250 0.4250 0 -0.01(-1.16%)
Jun 29, 2015 0.4400 0.4400 0.4300 0.4300 5,605 -0.01(-1.15%)
Jun 26, 2015 0.4400 0.4400 0.4350 0.4350 31,000 +0.01(+2.35%)
Jun 24, 2015 0.4250 0.4250 0.4250 0 +0.02(+3.66%)
Jun 23, 2015 0.4250 0.4700 0.3950 0.4100 58,975 -0.01(-2.38%)
Jun 22, 2015 0.4000 0.4300 0.3900 0.4200 86,660 +0.04(+10.53%)
Jun 19, 2015 0.4500 0.4500 0.3800 0.3800 187,700 -0.07(-15.56%)
Jun 18, 2015 0.5000 0.5000 0.4350 0.4500 54,460 -0.02(-4.26%)
Jun 17, 2015 0.4950 0.4950 0.4700 0.4700 30,200 -0.03(-5.05%)
Jun 16, 2015 0.4900 0.4950 0.4750 0.4950 42,600 +0.00(+0.00%)
Jun 15, 2015 0.4800 0.4950 0.4800 0.4950 19,600 +0.03(+7.61%)
Jun 11, 2015 0.4650 0.4600 0.4600 0.4600 100 -0.02(-4.17%)
Jun 10, 2015 0.4800 0.4800 0.4650 0.4800 10,500 -0.01(-1.03%)
Jun 09, 2015 0.4800 0.4850 0.4800 0.4850 9,000 +0.01(+2.11%)
Jun 08, 2015 0.4650 0.4850 0.4550 0.4750 15,900 +0.02(+5.56%)
Jun 05, 2015 0.5000 0.5000 0.4400 0.4500 59,100 +0.01(+2.27%)
Jun 04, 2015 0.4550 0.4850 0.4400 0.4400 14,000 +0.00(+0.00%)
Jun 03, 2015 0.4250 0.4400 0.4250 0.4400 5,990 +0.00(+0.00%)
Jun 02, 2015 0.4500 0.4500 0.4400 0.4400 25,700 -0.02(-4.35%)
May 29, 2015 0.4600 0.4600 0.4600 400 +0.05(+10.84%)
May 28, 2015 0.4200 0.4225 0.4000 0.4150 50,091 -0.03(-5.68%)
May 27, 2015 0.4200 0.4450 0.4100 0.4400 13,405 +0.02(+4.76%)
May 26, 2015 0.4600 0.4700 0.4200 0.4200 26,700 -0.04(-7.69%)
May 25, 2015 0.4550 0.4550 0.4550 0.4550 1,794 -0.02(-4.21%)
May 22, 2015 0.4700 0.4800 0.4600 0.4750 23,929 -0.01(-2.06%)
May 21, 2015 0.4800 0.4850 0.4800 0.4850 6,000 +0.01(+1.04%)
May 20, 2015 0.4850 0.4850 0.4800 0.4800 24,200 +0.00(+0.00%)
May 19, 2015 0.4900 0.4900 0.4800 0.4800 22,839 -0.01(-2.04%)
May 15, 2015 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
May 14, 2015 0.4900 0.5000 0.4900 0.5000 8,400 +0.03(+5.26%)
May 13, 2015 0.4750 0.4750 0.4750 0.4750 18,500 +0.01(+1.06%)
May 12, 2015 0.4950 0.4950 0.4700 0.4700 10,500 -0.01(-2.08%)
May 11, 2015 0.4800 0.4850 0.4800 0.4800 13,500 -0.01(-1.03%)
May 08, 2015 0.5200 0.5200 0.4800 0.4850 46,850 -0.01(-1.02%)
May 07, 2015 0.5300 0.5300 0.4900 0.4900 2,650 -0.01(-2.00%)
May 06, 2015 0.5300 0.5300 0.4850 0.5000 62,415 +0.03(+5.26%)
May 05, 2015 0.5000 0.5000 0.4650 0.4750 44,500 -0.02(-3.06%)
May 04, 2015 0.4700 0.4900 0.4650 0.4900 10,250 -0.02(-3.92%)
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.