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 29, 2011 10.35 10.37 9.930 10.16 127,434 -0.12(-1.17%)
Jul 28, 2011 10.20 10.52 10.20 10.28 124,627 -0.16(-1.53%)
Jul 27, 2011 10.61 10.75 10.27 10.44 206,647 -0.17(-1.60%)
Jul 26, 2011 11.05 11.20 10.55 10.61 174,517 -0.31(-2.84%)
Jul 25, 2011 10.20 11.20 10.20 10.92 263,254 +0.75(+7.37%)
Jul 22, 2011 10.10 10.20 10.12 10.17 44,752 +0.20(+2.01%)
Jul 21, 2011 10.02 10.14 9.910 9.970 96,776 -0.04(-0.40%)
Jul 20, 2011 9.870 10.31 9.750 10.01 129,443 +0.16(+1.62%)
Jul 19, 2011 10.01 10.11 9.850 9.850 273,190 -0.05(-0.51%)
Jul 18, 2011 10.06 10.37 9.900 9.900 196,964 +0.00(+0.00%)
Jul 15, 2011 9.900 10.10 9.810 9.900 36,814 +0.15(+1.54%)
Jul 14, 2011 10.37 10.42 9.750 9.750 121,596 -0.41(-4.04%)
Jul 13, 2011 10.17 10.46 10.07 10.16 179,338 +0.20(+2.01%)
Jul 12, 2011 9.570 10.10 9.490 9.960 216,771 +0.31(+3.21%)
Jul 11, 2011 9.750 9.900 9.520 9.650 93,469 -0.20(-2.03%)
Jul 08, 2011 9.990 9.990 9.730 9.850 81,138 -0.12(-1.20%)
Jul 07, 2011 9.650 10.15 9.600 9.970 315,346 +0.36(+3.75%)
Jul 06, 2011 9.800 9.870 9.610 9.610 103,191 -0.21(-2.14%)
Jul 05, 2011 9.980 10.09 9.800 9.820 102,306 -0.07(-0.71%)
Jul 04, 2011 9.990 9.990 9.790 9.890 34,937 +0.09(+0.92%)
Jun 30, 2011 9.750 9.950 9.530 9.800 212,971 +0.00(+0.00%)
Jun 29, 2011 9.450 9.990 9.280 9.800 371,826 +0.54(+5.83%)
Jun 28, 2011 9.080 9.270 8.910 9.260 100,846 +0.23(+2.55%)
Jun 27, 2011 9.270 9.270 8.960 9.030 77,458 -0.33(-3.53%)
Jun 24, 2011 9.580 9.640 9.200 9.360 149,521 -0.10(-1.06%)
Jun 23, 2011 9.290 9.490 9.070 9.460 165,614 -0.04(-0.42%)
Jun 22, 2011 9.700 9.940 9.450 9.500 270,200 -0.19(-1.96%)
Jun 21, 2011 9.400 9.860 9.320 9.690 253,336 +0.71(+7.91%)
Jun 20, 2011 8.320 9.120 8.750 8.980 247,855 +0.51(+6.02%)
Jun 17, 2011 8.580 8.670 8.260 8.470 724,977 +0.17(+2.05%)
Jun 16, 2011 8.500 8.900 8.280 8.300 207,862 -0.20(-2.35%)
Jun 15, 2011 8.980 9.040 8.450 8.500 378,035 -0.48(-5.35%)
Jun 14, 2011 9.150 9.270 8.980 8.980 192,753 +0.02(+0.22%)
Jun 13, 2011 9.140 9.510 8.890 8.960 181,526 -0.30(-3.24%)
Jun 10, 2011 9.540 9.580 9.120 9.260 291,860 -0.44(-4.54%)
Jun 09, 2011 9.780 9.820 9.590 9.700 234,735 +0.14(+1.46%)
Jun 08, 2011 10.00 10.00 9.420 9.560 393,762 -0.43(-4.30%)
Jun 07, 2011 10.80 10.80 9.890 9.990 264,082 -0.69(-6.46%)
Jun 06, 2011 11.22 11.29 10.62 10.68 196,919 -0.66(-5.82%)
Jun 03, 2011 11.25 11.69 11.25 11.34 91,868 +0.05(+0.44%)
May 24, 2011 11.23 11.47 11.03 11.29 175,659 +0.21(+1.90%)
May 20, 2011 10.80 11.17 10.66 11.08 75,488 +0.28(+2.59%)
May 19, 2011 10.88 10.90 10.64 10.80 50,592 -0.05(-0.46%)
May 18, 2011 10.81 11.09 10.63 10.85 500,037 +0.04(+0.37%)
May 17, 2011 11.38 11.47 10.79 10.81 185,164 -0.67(-5.84%)
May 16, 2011 11.50 11.99 11.46 11.48 159,801 -0.39(-3.29%)
May 13, 2011 11.58 11.94 11.50 11.87 149,516 +0.46(+4.03%)
May 12, 2011 11.40 11.69 11.10 11.41 156,036 +0.06(+0.53%)
May 11, 2011 11.70 11.70 11.22 11.35 141,676 -0.43(-3.65%)
May 10, 2011 11.90 11.96 11.69 11.78 31,069 -0.04(-0.34%)
May 09, 2011 11.82 11.94 11.62 11.82 90,175 +0.30(+2.60%)
May 06, 2011 11.50 11.92 11.42 11.52 172,432 +0.17(+1.50%)
May 05, 2011 11.81 11.82 11.11 11.35 244,756 -0.68(-5.65%)
May 04, 2011 12.46 12.46 11.69 12.03 183,597 -0.49(-3.91%)
May 03, 2011 13.10 13.12 12.22 12.52 237,828 -0.62(-4.72%)
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.