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

Northern Dynasty Minerals (TSX: NDM )

0.3950 -0.0150 (-3.66%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 2, 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 30, 2012 5.330 5.550 5.260 5.500 58,230 +0.14(+2.61%)
Apr 27, 2012 5.490 5.590 5.290 5.360 48,422 -0.08(-1.47%)
Apr 26, 2012 5.370 5.470 5.350 5.440 24,022 +0.06(+1.12%)
Apr 25, 2012 5.370 5.510 5.280 5.380 49,266 -0.01(-0.19%)
Apr 24, 2012 5.510 5.580 5.370 5.390 66,313 -0.23(-4.09%)
Apr 23, 2012 5.660 5.720 5.590 5.620 39,394 -0.10(-1.75%)
Apr 20, 2012 5.660 5.820 5.620 5.720 48,105 +0.09(+1.60%)
Apr 19, 2012 5.530 5.670 5.500 5.630 40,418 +0.09(+1.62%)
Apr 18, 2012 5.640 5.730 5.340 5.540 102,829 -0.21(-3.65%)
Apr 17, 2012 5.790 5.790 5.550 5.750 42,563 -0.03(-0.52%)
Apr 16, 2012 5.910 6.020 5.780 5.780 41,359 -0.22(-3.67%)
Apr 13, 2012 5.830 6.000 5.820 6.000 67,697 -0.01(-0.17%)
Apr 12, 2012 6.020 6.050 5.910 6.010 59,909 +0.09(+1.52%)
Apr 11, 2012 5.900 5.980 5.830 5.920 38,323 +0.01(+0.17%)
Apr 10, 2012 5.900 5.910 5.790 5.910 37,227 +0.13(+2.25%)
Apr 09, 2012 5.990 6.020 5.780 5.780 42,787 -0.23(-3.83%)
Apr 05, 2012 5.930 6.090 5.870 6.010 103,600 +0.08(+1.35%)
Apr 04, 2012 5.940 5.940 5.770 5.930 179,682 -0.01(-0.17%)
Apr 03, 2012 5.920 5.960 5.880 5.940 41,220 -0.03(-0.50%)
Apr 02, 2012 6.150 6.150 5.920 5.970 53,454 -0.11(-1.81%)
Mar 30, 2012 5.990 6.140 5.850 6.080 110,168 +0.12(+2.01%)
Mar 29, 2012 6.150 6.150 5.800 5.960 50,476 +0.01(+0.17%)
Mar 28, 2012 6.160 6.160 5.930 5.950 59,174 -0.20(-3.25%)
Mar 27, 2012 6.110 6.150 6.030 6.150 46,892 +0.17(+2.84%)
Mar 26, 2012 6.160 6.160 5.960 5.980 45,824 +0.00(+0.00%)
Mar 23, 2012 5.800 6.020 5.790 5.980 76,847 +0.18(+3.10%)
Mar 22, 2012 5.850 5.880 5.780 5.800 75,931 -0.20(-3.33%)
Mar 21, 2012 5.910 6.070 5.900 6.000 50,229 +0.09(+1.52%)
Mar 20, 2012 5.960 5.960 5.810 5.910 52,641 -0.07(-1.17%)
Mar 19, 2012 5.890 6.040 5.890 5.980 35,043 +0.16(+2.75%)
Mar 16, 2012 5.840 5.900 5.710 5.820 88,666 -0.01(-0.17%)
Mar 15, 2012 5.920 5.970 5.680 5.830 93,021 +0.03(+0.52%)
Mar 14, 2012 5.950 5.950 5.680 5.800 145,557 -0.17(-2.85%)
Mar 13, 2012 6.080 6.080 5.930 5.970 42,597 -0.04(-0.67%)
Mar 12, 2012 6.070 6.180 5.920 6.010 52,016 -0.11(-1.80%)
Mar 09, 2012 6.020 6.180 5.960 6.120 71,280 +0.12(+2.00%)
Mar 08, 2012 6.250 6.250 6.000 6.000 119,695 -0.12(-1.96%)
Mar 07, 2012 6.070 6.160 6.000 6.120 98,289 +0.07(+1.16%)
Mar 06, 2012 6.070 6.250 5.980 6.050 132,486 -0.35(-5.47%)
Mar 05, 2012 6.770 6.770 6.350 6.400 77,429 -0.30(-4.48%)
Mar 02, 2012 6.810 6.850 6.580 6.700 95,160 -0.11(-1.62%)
Mar 01, 2012 6.900 7.010 6.770 6.810 44,421 -0.09(-1.30%)
Feb 29, 2012 6.810 7.180 6.760 6.900 89,565 +0.00(+0.00%)
Feb 28, 2012 6.960 7.060 6.800 6.900 160,237 -0.06(-0.86%)
Feb 27, 2012 7.180 7.180 6.800 6.960 126,422 -0.22(-3.06%)
Feb 24, 2012 7.160 7.360 7.160 7.180 82,475 -0.02(-0.28%)
Feb 23, 2012 7.220 7.500 7.170 7.200 146,953 -0.09(-1.23%)
Feb 22, 2012 7.310 7.400 7.070 7.290 179,285 -0.16(-2.15%)
Feb 21, 2012 7.250 7.450 7.190 7.450 96,946 +0.20(+2.76%)
Feb 17, 2012 7.250 7.250 7.250 0 -0.20(-2.68%)
Feb 16, 2012 7.300 7.650 7.280 7.450 40,102 +0.02(+0.27%)
Feb 15, 2012 7.380 7.590 7.340 7.430 85,085 +0.09(+1.23%)
Feb 14, 2012 7.450 7.470 7.110 7.340 82,581 -0.11(-1.48%)
Feb 13, 2012 7.450 7.550 7.380 7.450 35,068 +0.01(+0.13%)
Feb 10, 2012 7.380 7.450 7.320 7.440 59,055 -0.12(-1.59%)
Feb 09, 2012 7.410 7.650 7.410 7.560 61,037 +0.05(+0.67%)
Feb 08, 2012 7.420 7.570 7.260 7.510 115,532 +0.20(+2.74%)
Feb 07, 2012 7.520 7.620 7.310 7.310 67,248 -0.33(-4.32%)
Feb 06, 2012 7.660 7.690 7.510 7.640 59,482 -0.05(-0.65%)
Feb 03, 2012 8.060 8.130 7.660 7.690 68,614 -0.29(-3.63%)
Feb 02, 2012 7.650 8.080 7.600 7.980 143,652 +0.35(+4.59%)
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.