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

Northern Dynasty Minerals (TSX: NDM )

0.4050 UNCHANGED
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 (%)
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%)
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.