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, 2009 9.000 8.710 8.290 8.710 257,509 +0.42(+5.07%)
Mar 30, 2009 8.330 8.750 8.160 8.290 176,586 -0.43(-4.93%)
Mar 26, 2009 8.770 8.750 8.720 8.720 286,337 -0.03(-0.34%)
Mar 25, 2009 8.100 8.750 8.170 8.750 299,868 +0.58(+7.10%)
Mar 24, 2009 8.050 8.210 8.170 8.170 327,195 -0.04(-0.49%)
Mar 23, 2009 7.750 8.210 7.560 8.210 496,932 +0.65(+8.60%)
Mar 20, 2009 7.610 8.300 7.530 7.560 283,417 -0.74(-8.92%)
Mar 19, 2009 7.610 8.300 8.300 8.300 283,417 +0.43(+5.46%)
Mar 18, 2009 6.550 7.870 6.790 7.870 353,188 +1.08(+15.91%)
Mar 17, 2009 6.500 6.820 6.500 6.790 276,060 +0.29(+4.46%)
Mar 16, 2009 6.000 6.500 5.890 6.500 278,742 +0.61(+10.36%)
Mar 13, 2009 6.220 6.220 5.830 5.890 151,372 -0.23(-3.76%)
Mar 12, 2009 6.100 6.120 5.830 6.120 195,214 +0.04(+0.66%)
Mar 11, 2009 6.100 6.160 5.960 6.080 210,078 -0.03(-0.49%)
Mar 10, 2009 6.100 6.150 5.980 6.110 107,478 +0.01(+0.16%)
Mar 09, 2009 6.240 6.390 6.020 6.100 105,192 -0.19(-3.02%)
Mar 06, 2009 6.350 6.590 6.170 6.290 297,683 -0.09(-1.41%)
Mar 05, 2009 6.210 6.390 6.120 6.380 527,142 +0.19(+3.07%)
Mar 04, 2009 5.510 6.210 5.510 6.190 661,471 +0.79(+14.63%)
Mar 02, 2009 5.580 5.580 5.200 5.400 198,624 -0.09(-1.64%)
Feb 27, 2009 5.930 5.930 5.490 5.490 148,033 -0.17(-3.00%)
Feb 26, 2009 5.540 5.820 5.450 5.660 163,035 +0.21(+3.85%)
Feb 25, 2009 5.500 5.500 5.430 5.450 115,220 -0.05(-0.91%)
Feb 24, 2009 5.710 5.790 5.380 5.500 145,823 -0.13(-2.31%)
Feb 23, 2009 6.050 6.050 5.600 5.630 146,682 -0.41(-6.79%)
Feb 20, 2009 5.750 6.050 5.750 6.040 187,936 +0.37(+6.53%)
Feb 19, 2009 5.750 5.760 5.600 5.670 102,054 +0.00(+0.00%)
Feb 18, 2009 5.970 6.000 5.500 5.670 142,464 -0.31(-5.18%)
Feb 17, 2009 6.150 6.200 5.940 5.980 155,707 -0.02(-0.33%)
Feb 13, 2009 6.180 6.200 5.930 6.000 105,510 -0.09(-1.48%)
Feb 12, 2009 6.090 6.160 6.010 6.090 53,864 +0.01(+0.16%)
Feb 11, 2009 5.970 6.140 5.930 6.080 290,315 +0.04(+0.66%)
Feb 10, 2009 6.200 6.310 6.000 6.040 205,905 -0.06(-0.98%)
Feb 09, 2009 6.000 6.200 5.950 6.100 310,937 +0.07(+1.16%)
Feb 06, 2009 6.450 6.450 5.900 6.030 528,958 -0.50(-7.66%)
Feb 05, 2009 6.030 6.640 5.950 6.530 471,146 +0.63(+10.68%)
Feb 04, 2009 5.100 5.950 5.100 5.900 461,357 +0.90(+18.00%)
Feb 03, 2009 4.830 5.000 4.830 5.000 165,514 +0.15(+3.09%)
Feb 02, 2009 4.850 4.850 4.780 4.850 133,970 +0.00(+0.00%)
Jan 30, 2009 4.990 5.000 4.800 4.850 138,269 +0.00(+0.00%)
Jan 29, 2009 4.760 4.860 4.760 4.850 106,673 +0.09(+1.89%)
Jan 28, 2009 4.800 4.850 4.730 4.760 150,761 -0.06(-1.24%)
Jan 27, 2009 4.840 4.850 4.720 4.820 192,699 +0.10(+2.12%)
Jan 26, 2009 5.000 5.000 4.700 4.720 245,595 -0.13(-2.68%)
Jan 23, 2009 4.710 4.900 4.710 4.850 235,995 +0.13(+2.75%)
Jan 22, 2009 4.640 4.840 4.530 4.720 65,660 +0.18(+3.96%)
Jan 21, 2009 4.480 4.580 4.300 4.540 23,400 +0.08(+1.79%)
Jan 20, 2009 4.740 4.740 4.380 4.460 52,893 -0.04(-0.89%)
Jan 19, 2009 4.490 4.550 4.460 4.500 8,290 -0.01(-0.22%)
Jan 16, 2009 4.550 4.700 4.460 4.510 138,268 +0.01(+0.22%)
Jan 15, 2009 4.290 4.520 4.230 4.500 91,066 +0.21(+4.90%)
Jan 14, 2009 4.300 4.370 4.230 4.290 27,505 -0.12(-2.72%)
Jan 13, 2009 4.400 4.500 4.350 4.410 28,106 -0.08(-1.78%)
Jan 12, 2009 4.890 4.900 4.360 4.490 101,726 -0.40(-8.18%)
Jan 09, 2009 4.800 4.910 4.770 4.890 51,611 +0.01(+0.20%)
Jan 08, 2009 4.900 5.000 4.770 4.880 52,360 -0.02(-0.41%)
Jan 07, 2009 5.200 5.200 4.800 4.900 85,369 -0.20(-3.92%)
Jan 06, 2009 5.100 5.160 4.920 5.100 241,545 +0.01(+0.20%)
Jan 05, 2009 4.750 5.260 4.500 5.090 155,101 +0.39(+8.30%)
Jan 02, 2009 4.610 4.720 4.500 4.700 108,163 +0.20(+4.44%)
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.