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

Northern Dynasty Minerals (TSX: NDM )

0.4100 -0.0150 (-3.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jul 31, 2020 2.150 2.150 2.150 0 +0.02(+0.94%)
Jul 30, 2020 2.280 2.330 2.100 2.130 2,296,546 -0.24(-10.13%)
Jul 29, 2020 2.140 2.410 2.050 2.370 5,973,614 +0.35(+17.33%)
Jul 28, 2020 2.100 2.270 2.010 2.020 4,712,825 -0.28(-12.17%)
Jul 27, 2020 2.500 2.580 2.120 2.300 6,219,965 -0.31(-11.88%)
Jul 24, 2020 3.120 3.180 2.500 2.610 8,006,441 -0.34(-11.53%)
Jul 23, 2020 3.020 3.130 2.820 2.950 4,885,785 -0.17(-5.45%)
Jul 22, 2020 3.250 3.280 3.010 3.120 4,742,260 +0.16(+5.41%)
Jul 21, 2020 2.860 3.250 2.750 2.960 8,067,414 +0.32(+12.12%)
Jul 20, 2020 2.570 2.650 2.440 2.640 3,586,133 +0.36(+15.79%)
Jul 17, 2020 2.080 2.300 2.080 2.280 2,519,980 +0.24(+11.76%)
Jul 16, 2020 2.030 2.080 1.960 2.040 1,284,689 +0.04(+2.00%)
Jul 15, 2020 1.950 2.020 1.910 2.000 925,251 +0.09(+4.71%)
Jul 14, 2020 2.070 2.080 1.870 1.910 1,440,944 -0.12(-5.91%)
Jul 13, 2020 2.090 2.150 2.030 2.030 1,363,159 -0.01(-0.49%)
Jul 10, 2020 2.100 2.160 2.020 2.040 3,103,594 -0.32(-13.56%)
Jul 09, 2020 2.440 2.440 2.320 2.360 1,561,257 -0.03(-1.26%)
Jul 08, 2020 2.400 2.500 2.310 2.390 1,419,414 +0.04(+1.70%)
Jul 07, 2020 2.320 2.580 2.300 2.350 2,763,949 +0.09(+3.98%)
Jul 06, 2020 2.000 2.340 1.970 2.260 2,407,411 +0.27(+13.57%)
Jul 03, 2020 1.990 2.000 1.970 1.990 126,925 +0.02(+1.02%)
Jul 02, 2020 1.980 1.980 1.940 1.970 507,033 +0.03(+1.55%)
Jun 30, 2020 1.940 1.940 1.940 0 -0.01(-0.51%)
Jun 29, 2020 1.960 2.010 1.930 1.950 510,425 -0.02(-1.02%)
Jun 26, 2020 1.950 2.020 1.840 1.970 1,132,175 +0.00(+0.00%)
Jun 25, 2020 2.000 2.020 1.940 1.970 574,770 -0.06(-2.96%)
Jun 24, 2020 1.970 2.030 1.930 2.030 953,804 +0.07(+3.57%)
Jun 23, 2020 2.000 2.010 1.920 1.960 899,512 -0.03(-1.51%)
Jun 22, 2020 2.000 2.070 1.970 1.990 1,014,217 -0.05(-2.45%)
Jun 19, 2020 1.920 2.040 1.920 2.040 1,882,577 +0.09(+4.62%)
Jun 18, 2020 1.960 1.980 1.910 1.950 514,744 +0.01(+0.52%)
Jun 17, 2020 1.910 1.990 1.900 1.940 1,051,267 +0.06(+3.19%)
Jun 16, 2020 1.990 2.000 1.880 1.880 2,287,053 -0.11(-5.53%)
Jun 15, 2020 1.790 2.000 1.730 1.990 1,845,906 +0.19(+10.56%)
Jun 12, 2020 1.830 1.880 1.760 1.800 861,225 +0.02(+1.12%)
Jun 11, 2020 1.850 1.910 1.760 1.780 1,488,878 -0.07(-3.78%)
Jun 10, 2020 1.900 1.930 1.750 1.850 1,542,310 +0.03(+1.65%)
Jun 09, 2020 1.690 1.920 1.670 1.820 2,851,541 +0.15(+8.98%)
Jun 08, 2020 1.700 1.730 1.610 1.670 1,091,959 -0.02(-1.18%)
Jun 05, 2020 1.680 1.700 1.580 1.690 1,497,525 -0.06(-3.43%)
Jun 04, 2020 1.560 1.750 1.530 1.750 1,633,725 +0.19(+12.18%)
Jun 03, 2020 1.610 1.640 1.490 1.560 1,579,441 -0.05(-3.11%)
Jun 02, 2020 1.710 1.710 1.580 1.610 1,578,133 -0.12(-6.94%)
Jun 01, 2020 1.800 1.850 1.640 1.730 2,734,898 -0.05(-2.81%)
May 29, 2020 1.910 2.070 1.670 1.780 4,805,751 +0.20(+12.66%)
May 28, 2020 1.280 1.630 1.280 1.580 3,370,914 +0.31(+24.41%)
May 27, 2020 1.300 1.320 1.230 1.270 861,149 -0.05(-3.79%)
May 26, 2020 1.280 1.320 1.240 1.320 1,641,750 +0.05(+3.94%)
May 25, 2020 1.320 1.330 1.220 1.270 1,486,208 +0.00(+0.00%)
May 22, 2020 1.250 1.310 1.230 1.270 1,102,184 +0.03(+2.42%)
May 21, 2020 1.250 1.260 1.220 1.240 670,949 -0.01(-0.80%)
May 20, 2020 1.250 1.280 1.220 1.250 1,467,297 +0.00(+0.00%)
May 19, 2020 1.300 1.350 1.220 1.250 2,408,253 +0.00(+0.00%)
May 15, 2020 1.250 1.250 1.250 0 +0.15(+13.64%)
May 14, 2020 1.070 1.150 1.040 1.100 871,349 +0.05(+4.76%)
May 13, 2020 1.080 1.100 1.010 1.050 994,950 -0.05(-4.55%)
May 12, 2020 1.120 1.150 1.040 1.100 1,127,699 -0.04(-3.51%)
May 11, 2020 1.130 1.220 1.100 1.140 1,086,330 -0.01(-0.87%)
May 08, 2020 1.210 1.320 1.110 1.150 2,124,668 -0.03(-2.54%)
May 07, 2020 1.040 1.240 1.030 1.180 2,438,118 +0.20(+20.41%)
May 06, 2020 0.9200 1.050 0.9000 0.9800 1,052,021 +0.06(+6.52%)
May 05, 2020 0.8100 0.9300 0.8100 0.9200 800,712 +0.09(+10.84%)
May 04, 2020 0.8000 0.8300 0.8000 0.8300 414,729 +0.03(+3.75%)
May 01, 2020 0.7800 0.8200 0.7800 0.8000 139,033 +0.00(+0.00%)
Apr 30, 2020 0.8000 0.8500 0.7800 0.8000 544,329 +0.00(+0.00%)
Apr 29, 2020 0.7600 0.8500 0.7600 0.8000 1,249,252 -0.03(-3.61%)
Apr 28, 2020 0.8400 0.8500 0.8200 0.8300 277,985 -0.01(-1.19%)
Apr 27, 2020 0.8500 0.8800 0.8300 0.8400 1,157,246 +0.00(+0.00%)
Apr 24, 2020 0.8200 0.8500 0.8100 0.8400 570,737 +0.04(+5.00%)
Apr 23, 2020 0.8400 0.8800 0.8000 0.8000 1,412,753 -0.03(-3.61%)
Apr 22, 2020 0.7900 0.8600 0.7900 0.8300 637,602 +0.07(+9.21%)
Apr 21, 2020 0.8000 0.8000 0.7400 0.7600 251,185 -0.02(-2.56%)
Apr 20, 2020 0.8000 0.8100 0.7400 0.7800 510,742 +0.06(+8.33%)
Apr 17, 2020 0.7100 0.7500 0.7100 0.7200 116,056 -0.02(-2.70%)
Apr 16, 2020 0.7500 0.7500 0.7000 0.7400 184,861 +0.02(+2.78%)
Apr 15, 2020 0.7300 0.7400 0.6900 0.7200 196,833 -0.02(-2.70%)
Apr 14, 2020 0.7800 0.8700 0.7100 0.7400 746,897 -0.03(-3.90%)
Apr 13, 2020 0.7300 0.7900 0.6700 0.7700 596,400 +0.05(+6.94%)
Apr 09, 2020 0.7200 0.7200 0.7200 0 +0.08(+12.50%)
Apr 08, 2020 0.5600 0.6600 0.5600 0.6400 502,747 +0.07(+12.28%)
Apr 07, 2020 0.5700 0.5900 0.5600 0.5700 142,580 +0.00(+0.00%)
Apr 06, 2020 0.5600 0.5800 0.5400 0.5700 152,897 +0.02(+3.64%)
Apr 03, 2020 0.5600 0.5700 0.5400 0.5500 91,504 -0.01(-1.79%)
Apr 02, 2020 0.5600 0.5700 0.5400 0.5600 20,901 +0.02(+3.70%)
Apr 01, 2020 0.5600 0.5600 0.5400 0.5400 75,021 +0.00(+0.00%)
Mar 31, 2020 0.5400 0.5700 0.5400 0.5400 246,347 -0.02(-3.57%)
Mar 30, 2020 0.5700 0.5700 0.5400 0.5600 142,910 +0.00(+0.00%)
Mar 27, 2020 0.5800 0.5800 0.5600 0.5600 232,560 -0.04(-6.67%)
Mar 26, 2020 0.6000 0.6000 0.5600 0.6000 519,535 +0.01(+1.69%)
Mar 25, 2020 0.5800 0.6200 0.5500 0.5900 228,783 +0.01(+1.72%)
Mar 24, 2020 0.5600 0.6000 0.5500 0.5800 283,227 +0.05(+9.43%)
Mar 23, 2020 0.5100 0.5500 0.5100 0.5300 172,726 +0.02(+3.92%)
Mar 20, 2020 0.5400 0.5400 0.5100 0.5100 328,097 -0.02(-3.77%)
Mar 19, 2020 0.5400 0.5500 0.5200 0.5300 148,200 +0.01(+1.92%)
Mar 18, 2020 0.5700 0.5700 0.5000 0.5200 334,178 -0.03(-5.45%)
Mar 17, 2020 0.5800 0.6200 0.5400 0.5500 271,488 +0.00(+0.00%)
Mar 16, 2020 0.5400 0.5800 0.5100 0.5500 257,970 -0.04(-6.78%)
Mar 13, 2020 0.5300 0.6100 0.5300 0.5900 688,264 +0.03(+5.36%)
Mar 12, 2020 0.5500 0.6000 0.5000 0.5600 1,006,513 -0.04(-6.67%)
Mar 11, 2020 0.6800 0.6800 0.5800 0.6000 822,698 -0.07(-10.45%)
Mar 10, 2020 0.7000 0.7000 0.6300 0.6700 237,503 +0.01(+1.52%)
Mar 09, 2020 0.6700 0.7200 0.6300 0.6600 979,364 -0.06(-8.33%)
Mar 06, 2020 0.7800 0.7800 0.7100 0.7200 539,025 -0.05(-6.49%)
Mar 05, 2020 0.7800 0.7900 0.7700 0.7700 320,962 -0.02(-2.53%)
Mar 04, 2020 0.7700 0.8000 0.7500 0.7900 362,997 +0.00(+0.00%)
Mar 03, 2020 0.7500 0.8300 0.7500 0.7900 458,965 +0.02(+2.60%)
Mar 02, 2020 0.7500 0.8300 0.7100 0.7700 1,025,109 +0.03(+4.05%)
Feb 28, 2020 0.7200 0.7400 0.6100 0.7400 964,232 +0.01(+1.37%)
Feb 27, 2020 0.7600 0.7600 0.7000 0.7300 827,677 -0.02(-2.67%)
Feb 26, 2020 0.7900 0.8100 0.7500 0.7500 362,061 -0.02(-2.60%)
Feb 25, 2020 0.8500 0.8500 0.7600 0.7700 535,393 -0.07(-8.33%)
Feb 24, 2020 0.8400 0.9300 0.8400 0.8400 895,866 +0.00(+0.00%)
Feb 21, 2020 0.8300 0.8600 0.8200 0.8400 344,066 +0.03(+3.70%)
Feb 20, 2020 0.8400 0.8500 0.8000 0.8100 526,833 -0.03(-3.57%)
Feb 19, 2020 0.8700 0.8800 0.8200 0.8400 527,113 -0.01(-1.18%)
Feb 18, 2020 0.8100 0.8600 0.7900 0.8500 1,790,344 +0.10(+13.33%)
Feb 14, 2020 0.7500 0.7500 0.7500 0 -0.12(-13.79%)
Feb 13, 2020 0.7000 0.8700 0.7000 0.8700 3,608,862 +0.18(+26.09%)
Feb 12, 2020 0.6700 0.7000 0.6400 0.6900 2,191,404 +0.08(+13.11%)
Feb 11, 2020 0.6500 0.6500 0.6000 0.6100 630,330 -0.02(-3.17%)
Feb 10, 2020 0.5600 0.6400 0.5600 0.6300 1,112,273 +0.06(+10.53%)
Feb 07, 2020 0.5900 0.5900 0.5700 0.5700 35,016 +0.00(+0.00%)
Feb 06, 2020 0.5800 0.5800 0.5600 0.5700 55,650 +0.00(+0.00%)
Feb 05, 2020 0.5800 0.5800 0.5600 0.5700 38,562 +0.01(+1.79%)
Feb 04, 2020 0.5600 0.5700 0.5600 0.5600 22,600 -0.01(-1.75%)
Feb 03, 2020 0.5600 0.5700 0.5600 0.5700 46,674 +0.01(+1.79%)
Jan 31, 2020 0.5700 0.5900 0.5600 0.5600 148,630 -0.03(-5.08%)
Jan 30, 2020 0.5900 0.5900 0.5700 0.5900 106,181 -0.01(-1.67%)
Jan 29, 2020 0.5900 0.6000 0.5700 0.6000 176,206 +0.01(+1.69%)
Jan 28, 2020 0.5900 0.5900 0.5700 0.5900 74,774 +0.00(+0.00%)
Jan 27, 2020 0.5900 0.6000 0.5800 0.5900 289,759 -0.01(-1.67%)
Jan 24, 2020 0.5800 0.6000 0.5700 0.6000 190,890 +0.02(+3.45%)
Jan 23, 2020 0.5400 0.6100 0.5400 0.5800 798,522 +0.04(+7.41%)
Jan 22, 2020 0.5400 0.5400 0.5300 0.5400 183,881 +0.01(+1.89%)
Jan 21, 2020 0.5400 0.5400 0.5300 0.5300 328,008 -0.01(-1.85%)
Jan 20, 2020 0.5400 0.5500 0.5300 0.5400 169,912 +0.00(+0.00%)
Jan 17, 2020 0.5400 0.5500 0.5400 0.5400 207,409 +0.00(+0.00%)
Jan 16, 2020 0.5300 0.5500 0.5300 0.5400 40,561 +0.01(+1.89%)
Jan 15, 2020 0.5300 0.5400 0.5300 0.5300 119,240 +0.00(+0.00%)
Jan 14, 2020 0.5400 0.5400 0.5300 0.5300 125,510 +0.01(+1.92%)
Jan 13, 2020 0.5400 0.5400 0.5200 0.5200 148,160 -0.01(-1.89%)
Jan 10, 2020 0.5300 0.5400 0.5200 0.5300 175,883 +0.01(+1.92%)
Jan 09, 2020 0.5400 0.5400 0.5200 0.5200 234,854 -0.02(-3.70%)
Jan 08, 2020 0.5700 0.5700 0.5300 0.5400 468,795 -0.03(-5.26%)
Jan 07, 2020 0.5800 0.5800 0.5600 0.5700 174,670 -0.02(-3.39%)
Jan 06, 2020 0.6200 0.6200 0.5800 0.5900 391,822 -0.01(-1.67%)
Jan 03, 2020 0.6200 0.6200 0.5800 0.6000 451,847 +0.00(+0.00%)
Jan 02, 2020 0.5700 0.6200 0.5700 0.6000 556,815 +0.04(+7.14%)
Dec 31, 2019 0.5600 0.5600 0.5600 0 +0.03(+5.66%)
Dec 30, 2019 0.5400 0.5500 0.5200 0.5300 439,938 -0.01(-1.85%)
Dec 27, 2019 0.5300 0.5500 0.5300 0.5400 347,470 +0.01(+1.89%)
Dec 24, 2019 0.5300 0.5300 0.5300 0 +0.01(+1.92%)
Dec 23, 2019 0.5200 0.5200 0.5000 0.5200 796,909 +0.00(+0.00%)
Dec 20, 2019 0.5300 0.5300 0.5100 0.5200 239,768 -0.01(-1.89%)
Dec 19, 2019 0.5300 0.5300 0.5100 0.5300 237,065 +0.01(+1.92%)
Dec 18, 2019 0.5300 0.5300 0.5100 0.5200 315,302 -0.01(-1.89%)
Dec 17, 2019 0.5400 0.5500 0.5300 0.5300 410,970 +0.01(+1.92%)
Dec 16, 2019 0.5100 0.5300 0.5100 0.5200 1,480,835 +0.02(+4.00%)
Dec 13, 2019 0.5100 0.5500 0.5000 0.5000 3,958,276 -0.17(-25.37%)
Dec 12, 2019 0.6600 0.6700 0.6600 0.6700 28,500 +0.00(+0.00%)
Dec 11, 2019 0.6600 0.6800 0.6600 0.6700 72,402 +0.00(+0.00%)
Dec 10, 2019 0.6700 0.6700 0.6400 0.6700 519,131 +0.01(+1.52%)
Dec 09, 2019 0.6700 0.6800 0.6600 0.6600 101,103 -0.02(-2.94%)
Dec 06, 2019 0.6900 0.7000 0.6800 0.6800 203,155 -0.01(-1.45%)
Dec 05, 2019 0.7000 0.7000 0.6900 0.6900 32,887 -0.01(-1.43%)
Dec 04, 2019 0.6800 0.7100 0.6800 0.7000 56,525 +0.01(+1.45%)
Dec 03, 2019 0.7000 0.7100 0.6900 0.6900 64,476 -0.01(-1.43%)
Dec 02, 2019 0.7500 0.7500 0.7000 0.7000 75,799 -0.01(-1.41%)
Nov 29, 2019 0.7100 0.7300 0.7100 0.7100 58,460 +0.01(+1.43%)
Nov 28, 2019 0.6900 0.7200 0.6900 0.7000 55,304 +0.00(+0.00%)
Nov 27, 2019 0.6800 0.7000 0.6800 0.7000 17,475 +0.01(+1.45%)
Nov 26, 2019 0.7000 0.7000 0.6900 0.6900 14,000 -0.01(-1.43%)
Nov 25, 2019 0.7000 0.7000 0.6800 0.7000 35,310 +0.00(+0.00%)
Nov 22, 2019 0.7100 0.7100 0.6900 0.7000 17,369 +0.00(+0.00%)
Nov 21, 2019 0.7000 0.7100 0.6900 0.7000 31,361 -0.01(-1.41%)
Nov 20, 2019 0.7400 0.7400 0.6800 0.7100 101,391 +0.01(+1.43%)
Nov 19, 2019 0.7100 0.7200 0.7000 0.7000 40,300 -0.03(-4.11%)
Nov 18, 2019 0.7300 0.7300 0.7100 0.7300 39,864 +0.00(+0.00%)
Nov 15, 2019 0.7600 0.7600 0.7300 0.7300 44,138 +0.00(+0.00%)
Nov 14, 2019 0.7500 0.7500 0.7300 0.7300 91,250 -0.04(-5.19%)
Nov 13, 2019 0.7800 0.7800 0.7400 0.7700 44,402 +0.02(+2.67%)
Nov 12, 2019 0.7500 0.7600 0.7400 0.7500 54,721 -0.01(-1.32%)
Nov 11, 2019 0.7700 0.7700 0.7500 0.7600 57,500 +0.00(+0.00%)
Nov 08, 2019 0.7400 0.7700 0.7400 0.7600 65,057 +0.02(+2.70%)
Nov 07, 2019 0.8400 0.8500 0.7300 0.7400 269,369 -0.09(-10.84%)
Nov 06, 2019 0.8300 0.8400 0.8200 0.8300 146,112 +0.01(+1.22%)
Nov 05, 2019 0.8000 0.8600 0.8000 0.8200 218,373 -0.01(-1.20%)
Nov 04, 2019 0.7800 0.8400 0.7600 0.8300 214,708 +0.05(+6.41%)
Nov 01, 2019 0.7600 0.7800 0.7600 0.7800 144,790 +0.01(+1.30%)
Oct 31, 2019 0.7700 0.7900 0.7400 0.7700 323,815 -0.01(-1.28%)
Oct 30, 2019 0.7400 0.7800 0.7400 0.7800 194,009 +0.04(+5.41%)
Oct 29, 2019 0.7300 0.7400 0.7200 0.7400 203,204 +0.00(+0.00%)
Oct 28, 2019 0.7400 0.7400 0.7200 0.7400 209,062 -0.02(-2.63%)
Oct 25, 2019 0.7000 0.7600 0.7000 0.7600 414,402 +0.04(+5.56%)
Oct 24, 2019 0.7300 0.7300 0.7000 0.7200 106,766 +0.00(+0.00%)
Oct 23, 2019 0.7200 0.7300 0.7200 0.7200 218,044 +0.00(+0.00%)
Oct 22, 2019 0.7100 0.7400 0.7000 0.7200 137,219 +0.01(+1.41%)
Oct 21, 2019 0.7300 0.7300 0.7000 0.7100 84,614 -0.02(-2.74%)
Oct 18, 2019 0.7200 0.7500 0.7200 0.7300 69,701 +0.00(+0.00%)
Oct 17, 2019 0.6700 0.7500 0.6600 0.7300 99,231 +0.05(+7.35%)
Oct 16, 2019 0.6800 0.7000 0.6600 0.6800 72,713 +0.00(+0.00%)
Oct 15, 2019 0.7000 0.7000 0.6700 0.6800 330,796 -0.01(-1.45%)
Oct 11, 2019 0.6900 0.6900 0.6900 0 +0.01(+1.47%)
Oct 10, 2019 0.7000 0.7000 0.6800 0.6800 42,670 -0.02(-2.86%)
Oct 09, 2019 0.7300 0.7300 0.6800 0.7000 60,173 -0.01(-1.41%)
Oct 08, 2019 0.7500 0.7500 0.6900 0.7100 202,248 -0.03(-4.05%)
Oct 07, 2019 0.7700 0.7900 0.7400 0.7400 83,767 -0.04(-5.13%)
Oct 04, 2019 0.7400 0.7800 0.7400 0.7800 75,510 +0.03(+4.00%)
Oct 03, 2019 0.7500 0.7600 0.7400 0.7500 43,698 -0.01(-1.32%)
Oct 02, 2019 0.7600 0.7700 0.7500 0.7600 130,740 +0.01(+1.33%)
Oct 01, 2019 0.7800 0.7900 0.7500 0.7500 45,563 -0.02(-2.60%)
Sep 30, 2019 0.8000 0.8000 0.7600 0.7700 183,241 -0.04(-4.94%)
Sep 27, 2019 0.8300 0.8300 0.8000 0.8100 217,081 -0.01(-1.22%)
Sep 26, 2019 0.8300 0.8300 0.8200 0.8200 111,290 -0.01(-1.20%)
Sep 25, 2019 0.8500 0.8700 0.8200 0.8300 168,500 -0.01(-1.19%)
Sep 24, 2019 0.8600 0.8600 0.8300 0.8400 52,027 -0.04(-4.55%)
Sep 23, 2019 0.8700 0.8900 0.8600 0.8800 135,563 +0.02(+2.33%)
Sep 20, 2019 0.8500 0.8600 0.8300 0.8600 269,571 +0.02(+2.38%)
Sep 19, 2019 0.8300 0.8700 0.8200 0.8400 302,300 +0.01(+1.20%)
Sep 18, 2019 0.8100 0.8400 0.8100 0.8300 93,157 +0.00(+0.00%)
Sep 17, 2019 0.8400 0.8400 0.8200 0.8300 37,272 +0.00(+0.00%)
Sep 16, 2019 0.8500 0.8500 0.8200 0.8300 72,619 +0.01(+1.22%)
Sep 13, 2019 0.8300 0.8500 0.8100 0.8200 204,248 +0.00(+0.00%)
Sep 12, 2019 0.8200 0.8500 0.8000 0.8200 136,459 -0.01(-1.20%)
Sep 11, 2019 0.8500 0.8500 0.8100 0.8300 68,985 +0.01(+1.22%)
Sep 10, 2019 0.8300 0.8400 0.8100 0.8200 75,108 +0.00(+0.00%)
Sep 09, 2019 0.8500 0.8500 0.8000 0.8200 282,264 -0.03(-3.53%)
Sep 06, 2019 0.8600 0.8800 0.8400 0.8500 223,465 +0.02(+2.41%)
Sep 05, 2019 0.9200 0.9200 0.8300 0.8300 392,175 -0.10(-10.75%)
Sep 04, 2019 0.8500 0.9500 0.8500 0.9300 263,995 +0.06(+6.90%)
Sep 03, 2019 0.8500 0.8800 0.8500 0.8700 102,976 +0.01(+1.16%)
Aug 30, 2019 0.8600 0.8600 0.8600 0 -0.01(-1.15%)
Aug 29, 2019 0.8900 0.9000 0.8400 0.8700 168,061 -0.01(-1.14%)
Aug 28, 2019 0.8000 0.9000 0.7700 0.8800 478,400 +0.08(+10.00%)
Aug 27, 2019 0.8100 0.8100 0.7700 0.8000 412,389 -0.02(-2.44%)
Aug 26, 2019 0.8600 0.8700 0.8000 0.8200 464,856 -0.05(-5.75%)
Aug 23, 2019 0.8800 0.9000 0.8400 0.8700 569,537 -0.01(-1.14%)
Aug 22, 2019 0.9100 0.9200 0.8800 0.8800 264,087 -0.04(-4.35%)
Aug 21, 2019 0.9700 0.9700 0.9100 0.9200 152,642 -0.05(-5.15%)
Aug 20, 2019 0.9300 1.000 0.9000 0.9700 629,925 +0.02(+2.11%)
Aug 19, 2019 0.9400 0.9700 0.9000 0.9500 287,273 +0.02(+2.15%)
Aug 16, 2019 0.9000 0.9500 0.8600 0.9300 296,165 +0.03(+3.33%)
Aug 15, 2019 0.9400 0.9600 0.8600 0.9000 281,690 +0.01(+1.12%)
Aug 14, 2019 0.9000 0.9700 0.8900 0.8900 531,035 -0.03(-3.26%)
Aug 13, 2019 1.000 1.000 0.9100 0.9200 776,308 -0.07(-7.07%)
Aug 12, 2019 1.080 1.080 0.9900 0.9900 588,270 -0.06(-5.71%)
Aug 09, 2019 1.050 1.100 1.020 1.050 1,270,091 -0.06(-5.41%)
Aug 08, 2019 1.200 1.240 1.110 1.110 1,514,491 -0.11(-9.02%)
Aug 07, 2019 1.170 1.250 1.120 1.220 1,596,233 +0.11(+9.91%)
Aug 06, 2019 1.060 1.120 1.060 1.110 563,426 +0.05(+4.72%)
Aug 02, 2019 1.060 1.060 1.060 0 -0.02(-1.85%)
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.