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

Northern Dynasty Minerals (TSX: NDM )

0.4050 -0.0100 (-2.41%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 16, 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 31, 2012 2.520 2.550 2.350 2.350 111,473 -0.14(-5.62%)
Jul 30, 2012 2.380 2.490 2.360 2.490 17,550 +0.08(+3.32%)
Jul 27, 2012 2.340 2.450 2.280 2.410 74,051 +0.07(+2.99%)
Jul 26, 2012 2.410 2.440 2.330 2.340 43,039 -0.07(-2.90%)
Jul 25, 2012 2.430 2.480 2.330 2.410 70,320 -0.03(-1.23%)
Jul 24, 2012 2.520 2.540 2.410 2.440 41,720 -0.07(-2.79%)
Jul 23, 2012 2.560 2.620 2.500 2.510 20,687 -0.09(-3.46%)
Jul 20, 2012 2.600 2.630 2.590 2.600 11,723 -0.05(-1.89%)
Jul 19, 2012 2.730 2.740 2.640 2.650 38,430 -0.05(-1.85%)
Jul 18, 2012 2.660 2.730 2.640 2.700 32,413 +0.05(+1.89%)
Jul 17, 2012 2.650 2.670 2.610 2.650 41,743 +0.01(+0.38%)
Jul 16, 2012 2.580 2.690 2.580 2.640 55,961 +0.04(+1.54%)
Jul 13, 2012 2.630 2.710 2.600 2.600 16,355 -0.05(-1.89%)
Jul 12, 2012 2.600 2.660 2.560 2.650 28,654 +0.06(+2.32%)
Jul 11, 2012 2.830 2.830 2.590 2.590 70,613 -0.14(-5.13%)
Jul 10, 2012 2.950 2.990 2.730 2.730 249,814 -0.21(-7.14%)
Jul 09, 2012 2.860 2.940 2.750 2.940 151,527 +0.09(+3.16%)
Jul 06, 2012 2.830 2.900 2.710 2.850 196,901 +0.02(+0.71%)
Jul 05, 2012 2.650 2.830 2.530 2.830 133,349 +0.10(+3.66%)
Jul 04, 2012 2.650 2.730 2.590 2.730 99,452 +0.17(+6.64%)
Jul 03, 2012 2.470 2.590 2.470 2.560 70,202 +0.18(+7.56%)
Jun 29, 2012 2.380 2.380 2.380 0 -0.01(-0.42%)
Jun 28, 2012 2.400 2.460 2.300 2.390 91,494 -0.03(-1.24%)
Jun 27, 2012 2.430 2.460 2.390 2.420 39,994 -0.01(-0.41%)
Jun 26, 2012 2.540 2.540 2.370 2.430 97,888 -0.07(-2.80%)
Jun 25, 2012 2.430 2.500 2.410 2.500 133,216 +0.03(+1.21%)
Jun 22, 2012 2.500 2.510 2.440 2.470 74,458 -0.02(-0.80%)
Jun 21, 2012 2.550 2.550 2.450 2.490 133,573 +0.02(+0.81%)
Jun 20, 2012 2.520 2.630 2.450 2.470 132,597 -0.04(-1.59%)
Jun 19, 2012 2.450 2.580 2.450 2.510 150,507 +0.06(+2.45%)
Jun 18, 2012 2.390 2.510 2.350 2.450 209,447 +0.12(+5.15%)
Jun 15, 2012 2.370 2.450 2.320 2.330 2,332,993 +0.03(+1.30%)
Jun 14, 2012 2.380 2.440 2.290 2.300 258,697 -0.07(-2.95%)
Jun 13, 2012 2.370 2.450 2.370 2.370 151,868 +0.02(+0.85%)
Jun 12, 2012 2.410 2.440 2.350 2.350 155,999 -0.03(-1.26%)
Jun 11, 2012 2.550 2.550 2.370 2.380 310,813 -0.12(-4.80%)
Jun 08, 2012 2.620 2.620 2.480 2.500 142,322 -0.07(-2.72%)
Jun 07, 2012 2.840 2.840 2.560 2.570 176,046 -0.13(-4.81%)
Jun 06, 2012 2.650 2.780 2.630 2.700 256,245 +0.13(+5.06%)
Jun 05, 2012 2.560 2.630 2.500 2.570 290,120 +0.08(+3.21%)
Jun 04, 2012 2.750 2.750 2.390 2.490 251,318 -0.22(-8.12%)
Jun 02, 2012 2.900 2.900 2.700 2.710 161,120 +0.00(+0.00%)
Jun 01, 2012 2.900 2.900 2.700 2.710 161,120 -0.09(-3.21%)
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%)
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.