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

Northern Dynasty Minerals (TSX: NDM )

0.4150 +0.0100 (+2.47%)
Streaming Delayed Price Updated: 2:32 PM EDT, May 17, 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 30, 2010 7.020 7.160 6.910 7.160 20,263 +0.14(+1.99%)
Jul 29, 2010 6.920 7.080 6.900 7.020 55,520 +0.10(+1.45%)
Jul 28, 2010 6.900 7.080 6.850 6.920 28,275 +0.01(+0.14%)
Jul 27, 2010 7.230 7.240 6.890 6.910 26,998 -0.22(-3.09%)
Jul 26, 2010 7.250 7.280 7.070 7.130 54,102 -0.10(-1.38%)
Jul 23, 2010 7.080 7.240 6.980 7.230 22,457 +0.04(+0.56%)
Jul 22, 2010 6.820 7.190 6.810 7.190 47,072 +0.45(+6.68%)
Jul 21, 2010 6.950 6.970 6.640 6.740 28,783 -0.25(-3.58%)
Jul 20, 2010 6.550 7.000 6.550 6.990 40,004 +0.28(+4.17%)
Jul 19, 2010 6.760 6.760 6.500 6.710 43,291 +0.04(+0.60%)
Jul 16, 2010 6.750 6.830 6.650 6.670 73,987 -0.11(-1.62%)
Jul 15, 2010 6.850 6.850 6.600 6.780 58,933 -0.06(-0.88%)
Jul 14, 2010 7.100 7.100 6.810 6.840 243,026 -0.38(-5.26%)
Jul 13, 2010 7.240 7.240 7.020 7.220 41,976 +0.15(+2.12%)
Jul 12, 2010 7.320 7.390 7.050 7.070 28,273 -0.32(-4.33%)
Jul 09, 2010 6.880 7.390 6.880 7.390 82,846 +0.45(+6.48%)
Jul 08, 2010 7.010 7.020 6.720 6.940 103,843 -0.04(-0.57%)
Jul 07, 2010 6.720 6.980 6.640 6.980 34,068 +0.28(+4.18%)
Jul 06, 2010 6.650 7.030 6.620 6.700 44,153 +0.02(+0.30%)
Jul 02, 2010 6.750 6.830 6.500 6.680 55,430 -0.23(-3.33%)
Jun 30, 2010 6.850 7.170 6.850 6.910 68,153 +0.03(+0.44%)
Jun 29, 2010 7.100 7.360 6.880 6.880 82,786 -0.70(-9.23%)
Jun 25, 2010 7.330 7.580 7.270 7.580 45,589 +0.39(+5.42%)
Jun 24, 2010 7.360 7.420 7.190 7.190 38,415 -0.26(-3.49%)
Jun 23, 2010 7.330 7.450 7.190 7.450 64,159 +0.12(+1.64%)
Jun 22, 2010 7.490 7.620 7.280 7.330 71,138 -0.21(-2.79%)
Jun 21, 2010 7.620 7.820 7.420 7.540 69,408 -0.06(-0.79%)
Jun 18, 2010 7.410 7.650 7.410 7.600 83,765 +0.20(+2.70%)
Jun 17, 2010 7.780 7.780 7.360 7.400 94,037 -0.20(-2.63%)
Jun 16, 2010 7.850 7.870 7.600 7.600 60,859 -0.25(-3.18%)
Jun 15, 2010 7.410 7.870 7.400 7.850 108,096 +0.49(+6.66%)
Jun 14, 2010 7.700 7.700 7.350 7.360 53,929 -0.14(-1.87%)
Jun 11, 2010 7.320 7.500 7.270 7.500 37,258 +0.15(+2.04%)
Jun 10, 2010 7.230 7.350 7.160 7.350 27,196 +0.19(+2.65%)
Jun 09, 2010 7.130 7.290 7.080 7.160 93,721 +0.06(+0.85%)
Jun 08, 2010 7.030 7.100 6.920 7.100 101,342 +0.22(+3.20%)
Jun 07, 2010 7.130 7.160 6.850 6.880 93,222 -0.18(-2.55%)
Jun 04, 2010 7.280 7.280 7.000 7.060 77,169 -0.22(-3.02%)
Jun 03, 2010 7.420 7.450 7.150 7.280 89,877 -0.11(-1.49%)
Jun 02, 2010 7.300 7.390 7.010 7.390 103,517 +0.08(+1.09%)
Jun 01, 2010 7.430 7.750 7.260 7.310 72,037 -0.26(-3.43%)
May 31, 2010 7.880 7.880 7.530 7.570 13,748 -0.16(-2.07%)
May 28, 2010 7.920 7.860 7.730 7.730 118,265 -0.13(-1.65%)
May 27, 2010 7.710 7.880 7.700 7.860 151,066 +0.20(+2.61%)
May 26, 2010 7.780 7.950 7.600 7.660 228,938 +0.13(+1.73%)
May 25, 2010 7.100 7.660 7.080 7.530 199,768 +0.22(+3.01%)
May 21, 2010 7.110 7.470 6.850 7.310 199,609 +0.02(+0.27%)
May 20, 2010 7.610 7.440 7.270 7.290 146,199 -0.58(-7.37%)
May 19, 2010 8.110 8.110 7.680 7.870 252,117 -0.39(-4.72%)
May 18, 2010 8.460 8.600 8.240 8.260 88,784 -0.21(-2.48%)
May 17, 2010 8.810 8.810 8.390 8.470 109,214 -0.45(-5.04%)
May 14, 2010 9.000 9.000 8.660 8.920 91,484 -0.06(-0.67%)
May 13, 2010 9.230 9.260 8.840 8.980 88,846 -0.31(-3.34%)
May 12, 2010 9.100 9.410 9.100 9.290 122,007 +0.29(+3.22%)
May 11, 2010 8.850 9.110 8.950 9.000 123,978 +0.29(+3.33%)
May 10, 2010 8.630 8.710 8.550 8.710 153,198 +0.26(+3.08%)
May 07, 2010 8.410 8.760 8.410 8.450 117,803 -0.27(-3.10%)
May 06, 2010 8.660 8.970 8.470 8.720 172,891 +0.04(+0.46%)
May 05, 2010 8.780 8.890 8.560 8.680 207,651 -0.25(-2.80%)
May 04, 2010 9.160 9.220 8.750 8.930 373,081 -0.33(-3.56%)
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.