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

Northern Dynasty Minerals (TSX: NDM )

0.4000 -0.0100 (-2.44%)
Streaming Delayed Price Updated: 3:48 PM 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, 2014 0.8600 0.8600 0.8300 0.8300 11,871 -0.01(-1.19%)
Apr 29, 2014 0.8600 0.8600 0.8400 0.8400 16,554 -0.04(-4.55%)
Apr 28, 2014 0.9200 0.9200 0.8800 0.8800 9,417 -0.01(-1.12%)
Apr 25, 2014 0.9000 0.9100 0.8800 0.8900 19,770 -0.01(-1.11%)
Apr 24, 2014 0.9000 0.9100 0.9000 0.9000 13,070 -0.03(-3.23%)
Apr 23, 2014 0.9000 0.9300 0.9000 0.9300 8,730 +0.02(+2.20%)
Apr 22, 2014 0.9100 0.9200 0.9000 0.9100 36,100 -0.01(-1.09%)
Apr 21, 2014 0.9300 0.9300 0.9100 0.9200 7,061 -0.01(-1.08%)
Apr 17, 2014 0.9300 0.9300 0.9300 0 +0.08(+9.41%)
Apr 16, 2014 0.8300 0.8600 0.8300 0.8500 36,793 +0.01(+1.19%)
Apr 15, 2014 0.8300 0.8500 0.8300 0.8400 157,595 +0.01(+1.20%)
Apr 14, 2014 0.9100 0.9100 0.8300 0.8300 52,628 -0.07(-7.78%)
Apr 11, 2014 0.9000 0.9200 0.8800 0.9000 59,253 -0.01(-1.10%)
Apr 10, 2014 0.9300 0.9400 0.9000 0.9100 84,225 -0.03(-3.19%)
Apr 09, 2014 0.9600 0.9600 0.9300 0.9400 84,312 -0.02(-2.08%)
Apr 08, 2014 0.9600 0.9800 0.9600 0.9600 14,285 +0.00(+0.00%)
Apr 07, 2014 1.020 1.020 0.9500 0.9600 202,700 -0.08(-7.69%)
Apr 04, 2014 1.070 1.070 1.040 1.040 47,915 -0.01(-0.95%)
Apr 03, 2014 1.070 1.070 1.050 1.050 41,705 -0.04(-3.67%)
Apr 02, 2014 1.110 1.130 1.080 1.090 174,406 -0.01(-0.91%)
Apr 01, 2014 1.080 1.100 1.080 1.100 22,605 +0.01(+0.92%)
Mar 31, 2014 1.060 1.110 1.060 1.090 17,618 +0.02(+1.87%)
Mar 28, 2014 1.080 1.090 1.060 1.070 10,085 -0.01(-0.93%)
Mar 27, 2014 1.080 1.090 1.070 1.080 19,598 -0.02(-1.82%)
Mar 26, 2014 1.120 1.120 1.070 1.100 41,900 -0.02(-1.79%)
Mar 25, 2014 1.160 1.160 1.050 1.120 38,885 +0.05(+4.67%)
Mar 24, 2014 1.200 1.200 1.060 1.070 94,055 -0.10(-8.55%)
Mar 21, 2014 1.050 1.170 1.050 1.170 66,490 +0.12(+11.43%)
Mar 20, 2014 1.020 1.070 1.020 1.050 25,142 +0.02(+1.94%)
Mar 19, 2014 1.060 1.060 1.030 1.030 35,850 -0.04(-3.74%)
Mar 18, 2014 1.060 1.100 1.060 1.070 19,290 +0.00(+0.00%)
Mar 17, 2014 1.090 1.150 1.070 1.070 66,622 -0.01(-0.93%)
Mar 14, 2014 1.090 1.100 1.050 1.080 24,026 -0.01(-0.92%)
Mar 13, 2014 1.020 1.090 1.000 1.090 65,390 +0.06(+5.83%)
Mar 12, 2014 1.020 1.060 1.020 1.030 44,258 +0.02(+1.98%)
Mar 11, 2014 1.050 1.050 1.010 1.010 59,988 -0.04(-3.81%)
Mar 10, 2014 1.040 1.080 1.030 1.050 23,845 +0.00(+0.00%)
Mar 07, 2014 1.100 1.100 1.030 1.050 70,365 -0.01(-0.94%)
Mar 06, 2014 1.080 1.110 1.060 1.060 104,598 -0.03(-2.75%)
Mar 05, 2014 1.070 1.110 1.030 1.090 111,437 -0.01(-0.91%)
Mar 04, 2014 0.9800 1.110 0.9000 1.100 150,556 +0.16(+17.02%)
Mar 03, 2014 1.120 1.120 0.9200 0.9400 316,047 -0.23(-19.66%)
Feb 28, 2014 1.610 1.610 1.080 1.170 335,662 -0.48(-29.09%)
Feb 27, 2014 1.670 1.670 1.650 1.650 31,136 +0.00(+0.00%)
Feb 26, 2014 1.650 1.650 1.650 1.650 4,426 -0.01(-0.60%)
Feb 25, 2014 1.680 1.680 1.650 1.660 9,292 -0.04(-2.35%)
Feb 24, 2014 1.770 1.790 1.700 1.700 55,980 +0.01(+0.59%)
Feb 21, 2014 1.750 1.780 1.680 1.690 28,970 -0.09(-5.06%)
Feb 20, 2014 1.690 1.800 1.690 1.780 13,662 -0.02(-1.11%)
Feb 19, 2014 1.840 1.850 1.780 1.800 55,264 +0.00(+0.00%)
Feb 18, 2014 1.600 1.820 1.600 1.800 121,505 +0.22(+13.92%)
Feb 14, 2014 1.580 1.580 1.580 0 +0.05(+3.27%)
Feb 13, 2014 1.520 1.540 1.510 1.530 66,923 +0.01(+0.66%)
Feb 12, 2014 1.540 1.540 1.520 1.520 53,957 -0.01(-0.65%)
Feb 11, 2014 1.440 1.530 1.440 1.530 52,203 +0.11(+7.75%)
Feb 10, 2014 1.400 1.520 1.400 1.420 53,375 +0.02(+1.43%)
Feb 07, 2014 1.440 1.440 1.400 1.400 4,115 -0.02(-1.41%)
Feb 06, 2014 1.450 1.450 1.390 1.420 11,982 +0.01(+0.71%)
Feb 05, 2014 1.400 1.440 1.400 1.410 17,133 -0.03(-2.08%)
Feb 04, 2014 1.480 1.480 1.430 1.440 22,516 -0.01(-0.69%)
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.