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

Northern Dynasty Minerals (TSX: NDM )

0.3950 -0.0150 (-3.66%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 2, 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 (%)
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%)
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.