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 (%)
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%)
Feb 01, 2016 0.3850 0.3850 0.3750 0.3850 168,700 +0.01(+1.32%)
Jan 29, 2016 0.3600 0.3850 0.3600 0.3800 72,885 +0.02(+5.56%)
Jan 28, 2016 0.3750 0.3800 0.3550 0.3600 57,149 -0.02(-4.00%)
Jan 27, 2016 0.3700 0.3750 0.3650 0.3750 141,868 +0.02(+5.63%)
Jan 26, 2016 0.3750 0.3800 0.3550 0.3550 100,254 -0.02(-4.05%)
Jan 25, 2016 0.3500 0.3850 0.3500 0.3700 184,808 +0.05(+15.62%)
Jan 22, 2016 0.3200 0.3550 0.3150 0.3200 90,579 +0.01(+3.23%)
Jan 21, 2016 0.3000 0.3200 0.3000 0.3100 118,160 +0.01(+3.33%)
Jan 20, 2016 0.3200 0.3200 0.2900 0.3000 29,300 -0.02(-6.25%)
Jan 19, 2016 0.3200 0.3350 0.3150 0.3200 58,200 +0.01(+3.23%)
Jan 18, 2016 0.3250 0.3250 0.2800 0.3100 31,619 -0.05(-13.89%)
Jan 15, 2016 0.3500 0.3700 0.3100 0.3600 209,900 +0.00(+0.00%)
Jan 14, 2016 0.3800 0.4000 0.3550 0.3600 506,484 -0.04(-10.00%)
Jan 13, 2016 0.4000 0.4000 0.3950 0.4000 61,300 +0.01(+1.27%)
Jan 12, 2016 0.4100 0.4100 0.3950 0.3950 39,750 -0.01(-1.25%)
Jan 11, 2016 0.4000 0.4100 0.4000 0.4000 15,424 +0.00(+0.00%)
Jan 08, 2016 0.4050 0.4100 0.4050 0.4000 115,995 +0.00(+0.00%)
Jan 07, 2016 0.4100 0.4200 0.3950 0.4000 66,111 -0.01(-2.44%)
Jan 06, 2016 0.4150 0.4250 0.4050 0.4100 29,432 -0.01(-2.38%)
Jan 05, 2016 0.4300 0.4350 0.4200 0.4200 101,108 -0.01(-2.33%)
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.