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

Northern Dynasty Minerals (TSX: NDM )

0.3950 -0.0200 (-4.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Sep 30, 2015 0.4500 0.4500 0.4000 0.4000 86,500 -0.05(-11.11%)
Sep 29, 2015 0.4750 0.5100 0.4500 0.4500 38,130 -0.02(-4.26%)
Sep 28, 2015 0.4800 0.4800 0.4700 0.4700 14,021 -0.01(-2.08%)
Sep 25, 2015 0.4800 0.4850 0.4800 0.4800 17,000 +0.00(+0.00%)
Sep 24, 2015 0.4950 0.4950 0.4800 0.4800 34,500 -0.02(-4.00%)
Sep 23, 2015 0.5200 0.5300 0.5000 0.5000 50,754 -0.01(-1.96%)
Sep 22, 2015 0.5100 0.5300 0.4900 0.5100 28,250 -0.01(-1.92%)
Sep 21, 2015 0.5400 0.5400 0.5200 0.5200 15,508 -0.02(-3.70%)
Sep 18, 2015 0.5300 0.5400 0.5200 0.5400 18,100 +0.01(+1.89%)
Sep 17, 2015 0.5200 0.5300 0.5200 0.5300 2,363 +0.00(+0.00%)
Sep 16, 2015 0.5200 0.5400 0.5200 0.5300 22,500 +0.00(+0.00%)
Sep 15, 2015 0.5200 0.5600 0.4900 0.5300 198,500 +0.02(+3.92%)
Sep 14, 2015 0.5500 0.5800 0.5100 0.5100 90,604 -0.04(-7.27%)
Sep 11, 2015 0.5400 0.5500 0.5400 0.5500 36,642 +0.00(+0.00%)
Sep 10, 2015 0.5400 0.5500 0.5200 0.5500 59,500 +0.04(+7.84%)
Sep 09, 2015 0.5400 0.5400 0.5100 0.5100 40,048 -0.01(-1.92%)
Sep 08, 2015 0.5300 0.5300 0.5000 0.5200 11,851 -0.01(-1.89%)
Sep 04, 2015 0.5300 0.5300 0.5300 0 +0.05(+10.42%)
Sep 03, 2015 0.4900 0.4900 0.4800 0.4800 2,000 -0.02(-4.00%)
Sep 02, 2015 0.5100 0.5100 0.4800 0.5000 31,452 +0.00(+0.00%)
Sep 01, 2015 0.5600 0.6700 0.5000 0.5000 92,250 -0.10(-16.67%)
Aug 31, 2015 0.4200 0.6000 0.4200 0.6000 110,020 +0.14(+30.43%)
Aug 28, 2015 0.4400 0.4600 0.4150 0.4600 41,873 +0.02(+4.55%)
Aug 27, 2015 0.4200 0.4400 0.4200 0.4400 58,695 +0.03(+8.64%)
Aug 26, 2015 0.4000 0.4200 0.3800 0.4050 145,600 -0.00(-1.22%)
Aug 25, 2015 0.4000 0.4100 0.4000 0.4100 15,117 +0.00(+0.00%)
Aug 24, 2015 0.4100 0.4100 0.4000 0.4100 17,585 +0.01(+2.50%)
Aug 21, 2015 0.4300 0.4300 0.4000 0.4000 21,000 -0.03(-6.98%)
Aug 20, 2015 0.4000 0.4350 0.4000 0.4300 14,252 +0.03(+7.50%)
Aug 19, 2015 0.4250 0.4300 0.4000 0.4000 29,100 -0.02(-5.88%)
Aug 18, 2015 0.4200 0.4250 0.4200 0.4250 5,500 -0.02(-3.41%)
Aug 17, 2015 0.4300 0.4450 0.4300 0.4400 25,560 +0.01(+2.33%)
Aug 14, 2015 0.4100 0.4300 0.4000 0.4300 62,200 +0.03(+7.50%)
Aug 13, 2015 0.4150 0.4150 0.4000 0.4000 23,210 -0.02(-5.88%)
Aug 12, 2015 0.4000 0.4250 0.4000 0.4250 38,500 +0.02(+6.25%)
Aug 11, 2015 0.4600 0.4600 0.3900 0.4000 129,800 -0.05(-11.11%)
Aug 10, 2015 0.4200 0.4550 0.4200 0.4500 62,100 +0.01(+1.12%)
Aug 07, 2015 0.4300 0.4450 0.4300 0.4450 11,766 +0.04(+11.25%)
Aug 06, 2015 0.4000 0.4000 0.3950 0.4000 33,200 +0.00(+0.00%)
Aug 05, 2015 0.4200 0.4200 0.4000 0.4000 26,850 -0.01(-3.61%)
Aug 04, 2015 0.4150 0.4150 0.4150 0.4150 1,050 +0.01(+1.22%)
Jul 31, 2015 0.4100 0.4100 0.4100 0 -0.02(-3.53%)
Jul 30, 2015 0.4350 0.4350 0.4250 0.4250 12,496 +0.01(+2.41%)
Jul 29, 2015 0.3950 0.4150 0.3950 0.4150 17,916 +0.02(+5.06%)
Jul 28, 2015 0.3750 0.4075 0.3750 0.3950 2,500 -0.01(-1.25%)
Jul 27, 2015 0.4250 0.4250 0.4000 0.4000 38,100 -0.01(-2.44%)
Jul 24, 2015 0.4100 0.4100 0.3950 0.4100 6,000 +0.02(+5.13%)
Jul 23, 2015 0.3900 0.3900 0.3650 0.3900 48,142 -0.01(-1.27%)
Jul 22, 2015 0.4050 0.4050 0.3950 0.3950 5,600 -0.04(-9.20%)
Jul 20, 2015 0.4350 0.4350 0.4350 0 +0.02(+3.57%)
Jul 17, 2015 0.4250 0.4250 0.4000 0.4200 62,320 +0.01(+1.20%)
Jul 16, 2015 0.4250 0.4250 0.4150 0.4150 45,500 -0.01(-2.35%)
Jul 15, 2015 0.4250 0.4250 0.4250 0.4250 13,000 -0.01(-2.30%)
Jul 14, 2015 0.4200 0.4600 0.4200 0.4350 22,900 -0.03(-5.43%)
Jul 13, 2015 0.4250 0.4600 0.4200 0.4600 5,200 +0.04(+8.24%)
Jul 10, 2015 0.4400 0.4500 0.4250 0.4250 18,860 -0.03(-5.56%)
Jul 09, 2015 0.4500 0.4500 0.4300 0.4500 26,143 +0.00(+0.00%)
Jul 08, 2015 0.4200 0.4500 0.4200 0.4500 6,353 +0.02(+4.65%)
Jul 07, 2015 0.4300 0.4300 0.4200 0.4300 5,500 +0.02(+3.61%)
Jul 06, 2015 0.4050 0.4150 0.4000 0.4150 3,550 +0.02(+5.06%)
Jul 03, 2015 0.3850 0.4000 0.3800 0.3950 3,967 -0.02(-4.82%)
Jul 02, 2015 0.4000 0.4300 0.4000 0.4150 4,700 -0.01(-2.35%)
Jun 30, 2015 0.4250 0.4250 0.4250 0 -0.01(-1.16%)
Jun 29, 2015 0.4400 0.4400 0.4300 0.4300 5,605 -0.01(-1.15%)
Jun 26, 2015 0.4400 0.4400 0.4350 0.4350 31,000 +0.01(+2.35%)
Jun 24, 2015 0.4250 0.4250 0.4250 0 +0.02(+3.66%)
Jun 23, 2015 0.4250 0.4700 0.3950 0.4100 58,975 -0.01(-2.38%)
Jun 22, 2015 0.4000 0.4300 0.3900 0.4200 86,660 +0.04(+10.53%)
Jun 19, 2015 0.4500 0.4500 0.3800 0.3800 187,700 -0.07(-15.56%)
Jun 18, 2015 0.5000 0.5000 0.4350 0.4500 54,460 -0.02(-4.26%)
Jun 17, 2015 0.4950 0.4950 0.4700 0.4700 30,200 -0.03(-5.05%)
Jun 16, 2015 0.4900 0.4950 0.4750 0.4950 42,600 +0.00(+0.00%)
Jun 15, 2015 0.4800 0.4950 0.4800 0.4950 19,600 +0.03(+7.61%)
Jun 11, 2015 0.4650 0.4600 0.4600 0.4600 100 -0.02(-4.17%)
Jun 10, 2015 0.4800 0.4800 0.4650 0.4800 10,500 -0.01(-1.03%)
Jun 09, 2015 0.4800 0.4850 0.4800 0.4850 9,000 +0.01(+2.11%)
Jun 08, 2015 0.4650 0.4850 0.4550 0.4750 15,900 +0.02(+5.56%)
Jun 05, 2015 0.5000 0.5000 0.4400 0.4500 59,100 +0.01(+2.27%)
Jun 04, 2015 0.4550 0.4850 0.4400 0.4400 14,000 +0.00(+0.00%)
Jun 03, 2015 0.4250 0.4400 0.4250 0.4400 5,990 +0.00(+0.00%)
Jun 02, 2015 0.4500 0.4500 0.4400 0.4400 25,700 -0.02(-4.35%)
May 29, 2015 0.4600 0.4600 0.4600 400 +0.05(+10.84%)
May 28, 2015 0.4200 0.4225 0.4000 0.4150 50,091 -0.03(-5.68%)
May 27, 2015 0.4200 0.4450 0.4100 0.4400 13,405 +0.02(+4.76%)
May 26, 2015 0.4600 0.4700 0.4200 0.4200 26,700 -0.04(-7.69%)
May 25, 2015 0.4550 0.4550 0.4550 0.4550 1,794 -0.02(-4.21%)
May 22, 2015 0.4700 0.4800 0.4600 0.4750 23,929 -0.01(-2.06%)
May 21, 2015 0.4800 0.4850 0.4800 0.4850 6,000 +0.01(+1.04%)
May 20, 2015 0.4850 0.4850 0.4800 0.4800 24,200 +0.00(+0.00%)
May 19, 2015 0.4900 0.4900 0.4800 0.4800 22,839 -0.01(-2.04%)
May 15, 2015 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
May 14, 2015 0.4900 0.5000 0.4900 0.5000 8,400 +0.03(+5.26%)
May 13, 2015 0.4750 0.4750 0.4750 0.4750 18,500 +0.01(+1.06%)
May 12, 2015 0.4950 0.4950 0.4700 0.4700 10,500 -0.01(-2.08%)
May 11, 2015 0.4800 0.4850 0.4800 0.4800 13,500 -0.01(-1.03%)
May 08, 2015 0.5200 0.5200 0.4800 0.4850 46,850 -0.01(-1.02%)
May 07, 2015 0.5300 0.5300 0.4900 0.4900 2,650 -0.01(-2.00%)
May 06, 2015 0.5300 0.5300 0.4850 0.5000 62,415 +0.03(+5.26%)
May 05, 2015 0.5000 0.5000 0.4650 0.4750 44,500 -0.02(-3.06%)
May 04, 2015 0.4700 0.4900 0.4650 0.4900 10,250 -0.02(-3.92%)
May 01, 2015 0.5000 0.5100 0.4800 0.5100 22,370 +0.04(+8.51%)
Apr 30, 2015 0.4350 0.4850 0.4350 0.4700 55,900 +0.01(+2.17%)
Apr 29, 2015 0.4600 0.4600 0.4600 0.4600 5,000 -0.00(-0.54%)
Apr 28, 2015 0.4575 0.4650 0.4550 0.4625 7,900 -0.01(-1.07%)
Apr 27, 2015 0.4900 0.4900 0.4675 0.4675 2,500 -0.02(-4.59%)
Apr 24, 2015 0.4800 0.4900 0.4700 0.4900 3,100 +0.02(+4.26%)
Apr 23, 2015 0.4650 0.4900 0.4650 0.4700 4,500 +0.02(+5.62%)
Apr 22, 2015 0.4600 0.4600 0.4450 0.4450 15,700 -0.01(-1.11%)
Apr 21, 2015 0.4450 0.4750 0.4450 0.4500 21,623 +0.02(+3.45%)
Apr 20, 2015 0.4350 0.4350 0.4350 0.4350 733 -0.02(-3.33%)
Apr 17, 2015 0.4700 0.4700 0.4400 0.4500 50,800 -0.01(-2.17%)
Apr 16, 2015 0.4550 0.4650 0.4550 0.4600 5,700 -0.01(-2.13%)
Apr 15, 2015 0.4700 0.4700 0.4700 0.4700 3,000 +0.01(+2.17%)
Apr 14, 2015 0.4600 0.4600 0.4500 0.4600 7,000 -0.01(-2.13%)
Apr 13, 2015 0.4700 0.4750 0.4700 0.4700 79,800 -0.01(-2.08%)
Apr 10, 2015 0.4950 0.5000 0.4800 0.4800 32,800 +0.00(+0.00%)
Apr 09, 2015 0.5000 0.5000 0.4750 0.4800 22,500 -0.05(-9.43%)
Apr 08, 2015 0.4900 0.5300 0.4850 0.5300 46,500 +0.04(+8.16%)
Apr 07, 2015 0.4950 0.4950 0.4900 0.4900 15,000 -0.01(-2.00%)
Apr 06, 2015 0.4600 0.5200 0.4600 0.5000 15,200 +0.01(+2.04%)
Apr 02, 2015 0.4900 0.4900 0.4900 0 -0.03(-5.77%)
Apr 01, 2015 0.4650 0.5200 0.4650 0.5200 5,312 +0.03(+5.05%)
Mar 31, 2015 0.4700 0.5000 0.4700 0.4950 9,790 +0.03(+6.45%)
Mar 30, 2015 0.4750 0.4750 0.4550 0.4650 124,091 +0.00(+0.00%)
Mar 27, 2015 0.4750 0.4750 0.4650 0.4650 11,720 -0.01(-2.11%)
Mar 26, 2015 0.4750 0.4750 0.4750 0.4750 3,304 -0.01(-2.06%)
Mar 25, 2015 0.4900 0.5100 0.4800 0.4850 12,851 +0.02(+5.43%)
Mar 24, 2015 0.4850 0.4900 0.4550 0.4600 48,893 -0.04(-8.00%)
Mar 23, 2015 0.4900 0.5000 0.4900 0.5000 1,758 +0.03(+6.38%)
Mar 20, 2015 0.4800 0.5000 0.4600 0.4700 94,899 +0.00(+1.08%)
Mar 19, 2015 0.4750 0.4750 0.4650 0.4650 2,200 -0.01(-2.11%)
Mar 18, 2015 0.5200 0.5200 0.4700 0.4750 18,230 -0.08(-13.64%)
Mar 17, 2015 0.5400 0.5500 0.5400 0.5500 3,396 -0.01(-1.79%)
Mar 16, 2015 0.5500 0.5600 0.5500 0.5600 12,500 -0.01(-1.75%)
Mar 13, 2015 0.5200 0.5700 0.5100 0.5700 14,344 +0.04(+7.55%)
Mar 12, 2015 0.5300 0.5500 0.5200 0.5300 9,149 +0.01(+1.92%)
Mar 11, 2015 0.5000 0.5300 0.4700 0.5200 64,704 +0.01(+1.96%)
Mar 10, 2015 0.5200 0.5300 0.5100 0.5100 8,062 -0.01(-1.92%)
Mar 09, 2015 0.5400 0.5400 0.4800 0.5200 73,603 -0.04(-7.14%)
Mar 06, 2015 0.5500 0.5800 0.5500 0.5600 20,933 -0.02(-3.45%)
Mar 05, 2015 0.5600 0.5800 0.5600 0.5800 6,400 +0.01(+1.75%)
Mar 04, 2015 0.5700 0.5700 0.5700 0.5700 63,900 -0.02(-3.39%)
Mar 03, 2015 0.5600 0.6200 0.5600 0.5900 38,210 +0.02(+3.51%)
Mar 02, 2015 0.6300 0.6300 0.5600 0.5700 77,500 -0.05(-8.06%)
Feb 27, 2015 0.6400 0.6400 0.6200 0.6200 4,422 -0.03(-4.62%)
Feb 26, 2015 0.6400 0.6500 16,190 +0.01(+1.56%)
Feb 25, 2015 0.6500 0.6700 0.6300 0.6400 27,537 -0.02(-3.03%)
Feb 24, 2015 0.6800 0.6900 0.6600 0.6600 10,980 -0.05(-7.04%)
Feb 23, 2015 0.7200 0.7300 0.6800 0.7100 11,220 +0.04(+5.97%)
Feb 20, 2015 0.6900 0.7000 0.6700 0.6700 9,550 +0.00(+0.00%)
Feb 19, 2015 0.7000 0.7000 0.6500 0.6700 16,600 -0.05(-6.94%)
Feb 18, 2015 0.7000 0.7200 0.6700 0.7200 20,200 +0.02(+2.86%)
Feb 17, 2015 0.7000 0.7000 0.6600 0.7000 15,871 +0.03(+4.48%)
Feb 13, 2015 0.6700 0.6700 0.6700 0 -0.03(-4.29%)
Feb 12, 2015 0.6600 0.7100 0.6600 0.7000 13,924 +0.00(+0.00%)
Feb 11, 2015 0.6800 0.7000 0.6700 0.7000 13,600 -0.01(-1.41%)
Feb 10, 2015 0.7100 0.7100 0.7000 0.7100 10,515 -0.02(-2.74%)
Feb 09, 2015 0.7300 0.7300 0.6700 0.7300 24,200 +0.00(+0.00%)
Feb 06, 2015 0.7500 0.7900 0.6600 0.7300 173,654 -0.07(-8.75%)
Feb 05, 2015 0.5800 0.8300 0.5700 0.8000 122,301 +0.24(+42.86%)
Feb 04, 2015 0.5400 0.5600 0.5400 0.5600 7,035 +0.02(+3.70%)
Feb 03, 2015 0.5600 0.5600 0.5400 0.5400 5,615 +0.00(+0.00%)
Feb 02, 2015 0.5600 0.5600 0.5300 0.5400 11,000 -0.03(-5.26%)
Jan 30, 2015 0.5500 0.5700 0.5200 0.5700 34,774 +0.00(+0.00%)
Jan 29, 2015 0.5200 0.5700 0.5200 0.5700 58,665 +0.03(+5.56%)
Jan 28, 2015 0.5400 0.5400 0.5300 0.5400 23,020 +0.00(+0.00%)
Jan 27, 2015 0.5300 0.5400 0.5200 0.5400 5,566 +0.01(+1.89%)
Jan 26, 2015 0.5200 0.5300 0.5100 0.5300 64,900 +0.02(+3.92%)
Jan 23, 2015 0.5000 0.5100 0.4900 0.5100 16,250 +0.01(+2.00%)
Jan 22, 2015 0.5200 0.5300 0.5000 0.5000 19,400 -0.03(-5.66%)
Jan 21, 2015 0.4900 0.5400 0.4900 0.5300 12,268 +0.04(+8.16%)
Jan 20, 2015 0.4900 0.5000 0.4900 0.4900 8,265 -0.01(-2.00%)
Jan 19, 2015 0.5000 0.5000 0.5000 0.5000 15,800 +0.02(+4.17%)
Jan 16, 2015 0.4750 0.5100 0.4750 0.4800 5,738 -0.02(-4.00%)
Jan 15, 2015 0.4800 0.5100 0.4800 0.5000 44,700 +0.03(+6.38%)
Jan 14, 2015 0.4700 0.4700 0.4700 0.4700 1,250 -0.02(-4.08%)
Jan 13, 2015 0.5000 0.5000 0.4900 0.4900 18,794 -0.02(-3.92%)
Jan 12, 2015 0.5000 0.5100 0.4900 0.5100 27,133 +0.04(+8.51%)
Jan 09, 2015 0.5000 0.5000 0.4500 0.4700 3,511,200 -0.05(-9.62%)
Jan 08, 2015 0.5300 0.5400 0.5000 0.5200 33,920 +0.02(+4.00%)
Jan 07, 2015 0.5300 0.5300 0.5000 0.5000 14,120 +0.00(+0.00%)
Jan 06, 2015 0.5200 0.5300 0.4700 0.5000 75,816 +0.02(+4.17%)
Jan 05, 2015 0.4900 0.5000 0.4550 0.4800 68,224 -0.01(-1.03%)
Jan 02, 2015 0.4800 0.4900 0.4600 0.4850 13,008 +0.03(+7.78%)
Dec 31, 2014 0.4500 0.4500 0.4500 0 +0.01(+1.12%)
Dec 30, 2014 0.4650 0.4800 0.4400 0.4450 83,200 -0.02(-3.26%)
Dec 29, 2014 0.5000 0.5100 0.4600 0.4600 34,250 -0.07(-13.21%)
Dec 24, 2014 0.5300 0.5300 0.5300 0 +0.07(+13.98%)
Dec 23, 2014 0.5200 0.5700 0.4650 0.4650 23,050 -0.08(-13.89%)
Dec 22, 2014 0.5700 0.5700 0.5300 0.5400 67,643 -0.01(-1.82%)
Dec 19, 2014 0.4400 0.5500 0.4200 0.5500 84,557 +0.13(+30.95%)
Dec 18, 2014 0.4000 0.4200 0.4000 0.4200 10,400 +0.01(+3.70%)
Dec 17, 2014 0.4000 0.4200 0.4000 0.4050 18,415 -0.01(-1.82%)
Dec 16, 2014 0.4050 0.4125 11,479 +0.00(+0.61%)
Dec 15, 2014 0.4400 0.4400 0.4100 0.4100 48,788 -0.02(-4.65%)
Dec 12, 2014 0.4450 0.4450 0.4300 0.4300 23,850 -0.02(-3.37%)
Dec 11, 2014 0.4500 0.4600 0.4450 0.4450 44,700 -0.01(-2.20%)
Dec 10, 2014 0.4500 0.4550 0.4500 0.4550 10,500 +0.01(+1.11%)
Dec 09, 2014 0.4500 0.4550 0.4450 0.4500 7,220 +0.02(+3.45%)
Dec 08, 2014 0.4250 0.4550 0.4250 0.4350 17,072 -0.02(-4.40%)
Dec 05, 2014 0.4250 0.4600 0.4250 0.4550 12,000 +0.00(+0.00%)
Dec 04, 2014 0.4200 0.4550 0.4200 0.4550 10,958 +0.04(+8.33%)
Dec 03, 2014 0.3950 0.4200 0.3850 0.4200 414,326 -0.02(-3.45%)
Dec 02, 2014 0.4350 0.4400 0.4300 0.4350 19,000 -0.01(-2.25%)
Dec 01, 2014 0.4550 0.4600 0.4450 0.4450 77,887 +0.02(+4.71%)
Nov 28, 2014 0.4500 0.4800 0.4200 0.4250 76,842 -0.02(-3.41%)
Nov 27, 2014 0.4700 0.4700 0.4250 0.4400 5,495 -0.03(-6.38%)
Nov 26, 2014 0.4400 0.4700 0.4300 0.4700 80,400 +0.05(+11.90%)
Nov 25, 2014 0.4400 0.4475 0.4100 0.4200 113,461 -0.01(-1.18%)
Nov 24, 2014 0.4450 0.4450 0.4250 0.4250 9,968 -0.03(-5.56%)
Nov 21, 2014 0.4800 0.4800 0.4500 0.4500 28,758 +0.00(+0.00%)
Nov 20, 2014 0.4400 0.4800 0.4400 0.4500 36,825 -0.01(-2.17%)
Nov 19, 2014 0.4500 0.4800 0.4500 0.4600 5,700 -0.01(-2.13%)
Nov 18, 2014 0.4850 0.4950 0.4700 0.4700 4,560 -0.03(-6.00%)
Nov 17, 2014 0.4900 0.5000 0.4900 0.5000 22,800 +0.00(+0.00%)
Nov 14, 2014 0.5000 0.5000 0.4900 0.5000 33,900 -0.02(-3.85%)
Nov 13, 2014 0.5200 0.5200 0.5000 0.5200 83,544 +0.05(+9.47%)
Nov 12, 2014 0.5000 0.5100 0.4750 0.4750 98,066 -0.02(-4.04%)
Nov 11, 2014 0.4500 0.4950 0.4500 0.4950 109,111 +0.04(+10.00%)
Nov 10, 2014 0.4400 0.4650 0.4400 0.4500 48,425 +0.01(+1.12%)
Nov 07, 2014 0.4400 0.4700 0.4400 0.4450 222,925 +0.01(+1.14%)
Nov 06, 2014 0.4350 0.4600 0.4300 0.4400 155,056 +0.02(+3.53%)
Nov 05, 2014 0.4250 0.4250 0.4000 0.4250 65,365 +0.00(+0.00%)
Nov 04, 2014 0.4300 0.4400 0.4200 0.4250 21,000 +0.00(+0.00%)
Nov 03, 2014 0.4300 0.4350 0.4250 0.4250 123,651 -0.01(-1.16%)
Oct 31, 2014 0.4250 0.4350 0.4000 0.4300 141,309 +0.01(+2.38%)
Oct 30, 2014 0.4350 0.4350 0.4200 0.4200 126,165 -0.02(-3.45%)
Oct 29, 2014 0.4500 0.4500 0.4350 0.4350 13,257 -0.01(-1.14%)
Oct 28, 2014 0.4400 0.4600 0.4400 0.4400 5,612 -0.02(-4.35%)
Oct 27, 2014 0.4300 0.4650 0.4300 0.4600 11,208 +0.02(+4.55%)
Oct 24, 2014 0.4400 0.4650 0.4400 0.4400 165,671 +0.00(+0.00%)
Oct 23, 2014 0.4750 0.4400 0.4400 11,700 -0.05(-10.20%)
Oct 22, 2014 0.4900 0.5000 0.4900 0.4900 17,500 +0.00(+0.00%)
Oct 21, 2014 0.4800 0.5100 0.4800 0.4900 6,124 -0.01(-2.00%)
Oct 20, 2014 0.4950 0.5000 0.4950 0.5000 23,910 +0.03(+7.53%)
Oct 17, 2014 0.4500 0.5000 0.4500 0.4650 16,530 +0.01(+2.20%)
Oct 16, 2014 0.4450 0.4500 0.4400 0.4550 26,288 +0.01(+1.11%)
Oct 15, 2014 0.4000 0.4900 0.4000 0.4500 66,192 +0.03(+7.14%)
Oct 14, 2014 0.4400 0.4500 0.4100 0.4200 23,000 +0.04(+10.53%)
Oct 10, 2014 0.3800 0.3800 0.3800 0 -0.07(-14.61%)
Oct 09, 2014 0.4400 0.4500 0.4300 0.4450 34,699 -0.02(-3.26%)
Oct 08, 2014 0.4900 0.4900 0.4550 0.4600 70,441 -0.02(-5.15%)
Oct 07, 2014 0.5300 0.5700 0.4800 0.4850 64,310 -0.05(-8.49%)
Oct 06, 2014 0.5700 0.5700 0.5300 0.5300 20,168 -0.01(-1.85%)
Oct 03, 2014 0.5600 0.5600 0.5300 0.5400 15,407 +0.01(+1.89%)
Oct 02, 2014 0.6300 0.6300 0.5200 0.5300 75,874 -0.04(-7.02%)
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.