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

Northern Dynasty Minerals (TSX: NDM )

0.4000 -0.0100 (-2.44%)
Streaming Delayed Price Updated: 3:48 PM 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 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%)
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.