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

Northern Dynasty Minerals (TSX: NDM )

0.4150 UNCHANGED
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 30, 2008 8.340 8.340 8.110 8.200 90,893 -0.03(-0.36%)
Jun 27, 2008 8.150 8.450 8.150 8.230 74,613 +0.08(+0.98%)
Jun 26, 2008 8.250 8.500 8.100 8.150 125,089 -0.16(-1.93%)
Jun 25, 2008 8.360 8.490 8.200 8.310 120,368 -0.30(-3.48%)
Jun 24, 2008 8.700 8.750 8.580 8.610 61,054 -0.11(-1.26%)
Jun 23, 2008 8.750 8.800 8.690 8.720 69,299 -0.10(-1.13%)
Jun 20, 2008 8.750 8.950 8.750 8.820 64,526 -0.02(-0.23%)
Jun 19, 2008 8.810 8.940 8.800 8.840 36,425 -0.08(-0.90%)
Jun 18, 2008 8.850 8.970 8.780 8.920 169,538 +0.00(+0.00%)
Jun 17, 2008 8.980 9.030 8.870 8.920 44,413 -0.08(-0.89%)
Jun 16, 2008 9.000 9.050 8.940 9.000 343,122 +0.00(+0.00%)
Jun 13, 2008 8.900 9.090 8.900 9.000 158,308 +0.02(+0.22%)
Jun 12, 2008 9.150 9.220 8.930 8.980 177,214 -0.27(-2.92%)
Jun 11, 2008 9.400 9.420 9.100 9.250 441,363 -0.19(-2.01%)
Jun 10, 2008 9.400 9.470 9.350 9.440 429,220 -0.20(-2.07%)
Jun 09, 2008 9.710 9.850 9.550 9.640 73,245 -0.13(-1.33%)
Jun 06, 2008 9.520 9.850 9.520 9.770 78,798 +0.20(+2.09%)
Jun 05, 2008 9.590 9.670 9.380 9.570 36,285 +0.22(+2.35%)
Jun 04, 2008 9.390 9.470 9.340 9.350 21,305 +0.02(+0.21%)
Jun 03, 2008 9.690 9.690 9.330 9.330 40,010 -0.20(-2.10%)
Jun 02, 2008 9.510 9.770 9.440 9.530 49,766 -0.21(-2.16%)
May 30, 2008 9.200 9.750 9.200 9.740 82,659 +0.58(+6.33%)
May 29, 2008 9.370 9.380 9.140 9.160 39,399 -0.21(-2.24%)
May 28, 2008 9.230 9.400 9.170 9.370 59,997 +0.11(+1.19%)
May 27, 2008 9.470 9.590 9.200 9.260 109,020 -0.17(-1.80%)
May 26, 2008 9.520 9.660 9.310 9.430 26,767 -0.08(-0.84%)
May 23, 2008 9.820 9.960 9.510 9.510 30,874 -0.31(-3.16%)
May 22, 2008 10.04 10.10 9.820 9.820 66,360 -0.19(-1.90%)
May 21, 2008 10.15 10.15 10.00 10.01 65,369 +0.05(+0.50%)
May 20, 2008 10.09 10.17 9.750 9.960 64,431 -0.04(-0.40%)
May 19, 2008 9.800 10.11 9.710 10.00 95,540 +0.00(+0.00%)
May 16, 2008 9.800 10.11 9.710 10.00 95,540 +0.25(+2.56%)
May 15, 2008 9.710 9.810 9.700 9.750 40,628 +0.05(+0.52%)
May 14, 2008 9.710 9.740 9.700 9.700 48,564 -0.12(-1.22%)
May 13, 2008 9.920 9.950 9.700 9.820 28,994 -0.10(-1.01%)
May 12, 2008 9.700 9.940 9.700 9.920 85,194 +0.09(+0.92%)
May 09, 2008 10.00 10.00 9.770 9.830 12,432 -0.22(-2.19%)
May 08, 2008 9.940 10.05 9.700 10.05 50,718 +0.39(+4.04%)
May 07, 2008 10.15 10.15 9.640 9.660 55,825 -0.43(-4.26%)
May 06, 2008 10.00 10.21 9.940 10.09 60,622 +0.03(+0.30%)
May 05, 2008 9.900 10.15 9.800 10.06 227,235 +0.33(+3.39%)
May 02, 2008 9.600 9.840 9.730 9.730 42,346 +0.23(+2.42%)
May 01, 2008 9.500 9.600 9.500 9.500 94,559 -0.01(-0.11%)
Apr 30, 2008 9.450 9.600 9.440 9.510 98,247 +0.11(+1.17%)
Apr 29, 2008 9.470 9.470 9.310 9.400 119,900 -0.07(-0.74%)
Apr 28, 2008 9.650 9.890 9.470 9.470 61,618 -0.19(-1.97%)
Apr 25, 2008 9.520 9.700 9.390 9.660 61,777 +0.27(+2.88%)
Apr 24, 2008 9.600 9.620 9.300 9.390 81,541 -0.21(-2.19%)
Apr 23, 2008 9.610 9.810 9.600 9.600 85,272 -0.22(-2.24%)
Apr 22, 2008 9.840 10.11 9.760 9.820 76,211 -0.11(-1.11%)
Apr 21, 2008 9.950 9.990 9.800 9.930 68,237 +0.01(+0.10%)
Apr 18, 2008 10.50 10.60 9.850 9.920 108,795 -0.58(-5.52%)
Apr 17, 2008 10.38 10.56 10.17 10.50 209,314 +0.33(+3.24%)
Apr 16, 2008 9.720 10.20 9.720 10.17 81,639 +0.35(+3.56%)
Apr 15, 2008 9.840 9.940 9.710 9.820 58,287 +0.15(+1.55%)
Apr 14, 2008 9.730 9.790 9.660 9.670 98,319 -0.14(-1.43%)
Apr 11, 2008 9.560 9.840 9.560 9.810 56,319 +0.05(+0.51%)
Apr 10, 2008 9.750 9.850 9.560 9.760 37,931 +0.01(+0.10%)
Apr 09, 2008 9.530 9.850 9.530 9.750 22,828 +0.08(+0.83%)
Apr 08, 2008 9.690 9.880 9.670 9.670 66,186 -0.09(-0.92%)
Apr 07, 2008 10.12 10.17 9.730 9.760 73,522 -0.34(-3.37%)
Apr 04, 2008 9.940 10.15 9.880 10.10 92,313 +0.30(+3.06%)
Apr 03, 2008 9.410 9.900 9.410 9.800 155,201 +0.30(+3.16%)
Apr 02, 2008 9.520 9.570 9.440 9.500 181,879 -0.02(-0.21%)
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.