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 (%)
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%)
May 01, 2012 5.590 5.770 5.560 5.630 61,803 +0.13(+2.36%)
Apr 30, 2012 5.330 5.550 5.260 5.500 58,230 +0.14(+2.61%)
Apr 27, 2012 5.490 5.590 5.290 5.360 48,422 -0.08(-1.47%)
Apr 26, 2012 5.370 5.470 5.350 5.440 24,022 +0.06(+1.12%)
Apr 25, 2012 5.370 5.510 5.280 5.380 49,266 -0.01(-0.19%)
Apr 24, 2012 5.510 5.580 5.370 5.390 66,313 -0.23(-4.09%)
Apr 23, 2012 5.660 5.720 5.590 5.620 39,394 -0.10(-1.75%)
Apr 20, 2012 5.660 5.820 5.620 5.720 48,105 +0.09(+1.60%)
Apr 19, 2012 5.530 5.670 5.500 5.630 40,418 +0.09(+1.62%)
Apr 18, 2012 5.640 5.730 5.340 5.540 102,829 -0.21(-3.65%)
Apr 17, 2012 5.790 5.790 5.550 5.750 42,563 -0.03(-0.52%)
Apr 16, 2012 5.910 6.020 5.780 5.780 41,359 -0.22(-3.67%)
Apr 13, 2012 5.830 6.000 5.820 6.000 67,697 -0.01(-0.17%)
Apr 12, 2012 6.020 6.050 5.910 6.010 59,909 +0.09(+1.52%)
Apr 11, 2012 5.900 5.980 5.830 5.920 38,323 +0.01(+0.17%)
Apr 10, 2012 5.900 5.910 5.790 5.910 37,227 +0.13(+2.25%)
Apr 09, 2012 5.990 6.020 5.780 5.780 42,787 -0.23(-3.83%)
Apr 05, 2012 5.930 6.090 5.870 6.010 103,600 +0.08(+1.35%)
Apr 04, 2012 5.940 5.940 5.770 5.930 179,682 -0.01(-0.17%)
Apr 03, 2012 5.920 5.960 5.880 5.940 41,220 -0.03(-0.50%)
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.