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 (%)
May 31, 2012 2.820 2.920 2.710 2.800 343,207 +0.05(+1.82%)
May 30, 2012 2.750 2.840 2.650 2.750 265,075 -0.03(-1.08%)
May 29, 2012 2.710 2.860 2.610 2.780 245,163 +0.13(+4.91%)
May 28, 2012 2.620 2.690 2.510 2.650 101,940 +0.12(+4.74%)
May 25, 2012 2.590 2.590 2.390 2.530 503,748 +0.01(+0.40%)
May 24, 2012 2.700 2.730 2.430 2.520 302,590 +0.02(+0.80%)
May 23, 2012 2.540 2.680 2.340 2.500 612,966 -0.10(-3.85%)
May 22, 2012 3.920 3.920 2.600 2.600 729,647 -1.38(-34.67%)
May 18, 2012 3.980 3.980 3.980 0 -0.26(-6.13%)
May 17, 2012 3.960 4.240 3.840 4.240 231,069 +0.40(+10.42%)
May 16, 2012 3.910 3.980 3.790 3.840 210,587 -0.10(-2.54%)
May 15, 2012 4.110 4.190 3.880 3.940 112,882 -0.20(-4.83%)
May 14, 2012 4.200 4.230 4.030 4.140 63,801 -0.13(-3.04%)
May 11, 2012 4.340 4.340 4.180 4.270 51,175 -0.14(-3.17%)
May 10, 2012 4.560 4.690 4.300 4.410 105,086 -0.11(-2.43%)
May 09, 2012 4.510 4.700 4.430 4.520 93,097 -0.13(-2.80%)
May 08, 2012 4.790 4.790 4.520 4.650 108,691 -0.21(-4.32%)
May 07, 2012 5.020 5.020 4.820 4.860 70,588 -0.20(-3.95%)
May 04, 2012 5.050 5.090 4.970 5.060 43,928 -0.03(-0.59%)
May 03, 2012 5.320 5.320 5.050 5.090 74,707 -0.22(-4.14%)
May 02, 2012 5.550 5.600 5.310 5.310 37,779 -0.32(-5.68%)
May 01, 2012 5.590 5.770 5.560 5.630 61,803 +0.13(+2.36%)
Apr 30, 2012 5.330 5.550 5.260 5.500 58,230 +0.14(+2.61%)
Apr 27, 2012 5.490 5.590 5.290 5.360 48,422 -0.08(-1.47%)
Apr 26, 2012 5.370 5.470 5.350 5.440 24,022 +0.06(+1.12%)
Apr 25, 2012 5.370 5.510 5.280 5.380 49,266 -0.01(-0.19%)
Apr 24, 2012 5.510 5.580 5.370 5.390 66,313 -0.23(-4.09%)
Apr 23, 2012 5.660 5.720 5.590 5.620 39,394 -0.10(-1.75%)
Apr 20, 2012 5.660 5.820 5.620 5.720 48,105 +0.09(+1.60%)
Apr 19, 2012 5.530 5.670 5.500 5.630 40,418 +0.09(+1.62%)
Apr 18, 2012 5.640 5.730 5.340 5.540 102,829 -0.21(-3.65%)
Apr 17, 2012 5.790 5.790 5.550 5.750 42,563 -0.03(-0.52%)
Apr 16, 2012 5.910 6.020 5.780 5.780 41,359 -0.22(-3.67%)
Apr 13, 2012 5.830 6.000 5.820 6.000 67,697 -0.01(-0.17%)
Apr 12, 2012 6.020 6.050 5.910 6.010 59,909 +0.09(+1.52%)
Apr 11, 2012 5.900 5.980 5.830 5.920 38,323 +0.01(+0.17%)
Apr 10, 2012 5.900 5.910 5.790 5.910 37,227 +0.13(+2.25%)
Apr 09, 2012 5.990 6.020 5.780 5.780 42,787 -0.23(-3.83%)
Apr 05, 2012 5.930 6.090 5.870 6.010 103,600 +0.08(+1.35%)
Apr 04, 2012 5.940 5.940 5.770 5.930 179,682 -0.01(-0.17%)
Apr 03, 2012 5.920 5.960 5.880 5.940 41,220 -0.03(-0.50%)
Apr 02, 2012 6.150 6.150 5.920 5.970 53,454 -0.11(-1.81%)
Mar 30, 2012 5.990 6.140 5.850 6.080 110,168 +0.12(+2.01%)
Mar 29, 2012 6.150 6.150 5.800 5.960 50,476 +0.01(+0.17%)
Mar 28, 2012 6.160 6.160 5.930 5.950 59,174 -0.20(-3.25%)
Mar 27, 2012 6.110 6.150 6.030 6.150 46,892 +0.17(+2.84%)
Mar 26, 2012 6.160 6.160 5.960 5.980 45,824 +0.00(+0.00%)
Mar 23, 2012 5.800 6.020 5.790 5.980 76,847 +0.18(+3.10%)
Mar 22, 2012 5.850 5.880 5.780 5.800 75,931 -0.20(-3.33%)
Mar 21, 2012 5.910 6.070 5.900 6.000 50,229 +0.09(+1.52%)
Mar 20, 2012 5.960 5.960 5.810 5.910 52,641 -0.07(-1.17%)
Mar 19, 2012 5.890 6.040 5.890 5.980 35,043 +0.16(+2.75%)
Mar 16, 2012 5.840 5.900 5.710 5.820 88,666 -0.01(-0.17%)
Mar 15, 2012 5.920 5.970 5.680 5.830 93,021 +0.03(+0.52%)
Mar 14, 2012 5.950 5.950 5.680 5.800 145,557 -0.17(-2.85%)
Mar 13, 2012 6.080 6.080 5.930 5.970 42,597 -0.04(-0.67%)
Mar 12, 2012 6.070 6.180 5.920 6.010 52,016 -0.11(-1.80%)
Mar 09, 2012 6.020 6.180 5.960 6.120 71,280 +0.12(+2.00%)
Mar 08, 2012 6.250 6.250 6.000 6.000 119,695 -0.12(-1.96%)
Mar 07, 2012 6.070 6.160 6.000 6.120 98,289 +0.07(+1.16%)
Mar 06, 2012 6.070 6.250 5.980 6.050 132,486 -0.35(-5.47%)
Mar 05, 2012 6.770 6.770 6.350 6.400 77,429 -0.30(-4.48%)
Mar 02, 2012 6.810 6.850 6.580 6.700 95,160 -0.11(-1.62%)
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.