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 (%)
Jul 29, 2016 0.7000 0.7000 0.7000 0 +0.04(+6.06%)
Jul 28, 2016 0.6300 0.6800 0.6300 0.6600 1,416,891 +0.03(+4.76%)
Jul 27, 2016 0.5900 0.6300 0.5800 0.6300 676,171 +0.03(+5.00%)
Jul 26, 2016 0.6000 0.6000 0.5800 0.6000 199,884 +0.01(+1.69%)
Jul 25, 2016 0.5800 0.5900 0.5550 0.5900 440,990 +0.00(+0.00%)
Jul 22, 2016 0.5700 0.6000 0.5600 0.5900 326,867 -0.01(-1.67%)
Jul 21, 2016 0.5800 0.6100 0.5800 0.6000 193,323 +0.02(+3.45%)
Jul 20, 2016 0.5900 0.6000 0.5800 0.5800 203,673 -0.02(-3.33%)
Jul 19, 2016 0.6400 0.6400 0.6000 0.6000 256,495 -0.04(-6.25%)
Jul 18, 2016 0.6600 0.6700 0.6300 0.6400 424,447 -0.01(-1.54%)
Jul 15, 2016 0.6500 0.6900 0.6400 0.6500 875,103 +0.00(+0.00%)
Jul 14, 2016 0.5900 0.6500 0.5700 0.6500 1,813,750 +0.07(+12.07%)
Jul 13, 2016 0.6100 0.6300 0.5800 0.5800 1,240,944 -0.03(-4.92%)
Jul 12, 2016 0.6900 0.6900 0.6000 0.6100 2,061,412 -0.08(-11.59%)
Jul 11, 2016 0.5900 0.7600 0.5800 0.6900 3,187,217 +0.13(+23.21%)
Jul 08, 2016 0.5700 0.4400 0.5600 2,982,841 +0.12(+27.27%)
Jul 07, 2016 0.4450 0.4500 0.4350 0.4400 1,212,748 -0.01(-2.22%)
Jul 05, 2016 0.4100 0.4650 0.3950 0.4500 707,867 +0.06(+15.38%)
Jul 04, 2016 0.4100 0.4125 0.3900 0.3900 331,262 -0.01(-2.50%)
Jun 30, 2016 0.4000 0.4000 0.4000 0 -0.01(-1.23%)
Jun 29, 2016 0.3800 0.4050 0.3800 0.4050 271,900 +0.01(+2.53%)
Jun 28, 2016 0.3850 0.3950 0.3750 0.3950 135,000 +0.01(+1.28%)
Jun 27, 2016 0.3850 0.4000 0.3850 0.3900 160,030 +0.00(+0.00%)
Jun 24, 2016 0.4000 0.4300 0.3700 0.3900 765,715 +0.00(+0.00%)
Jun 23, 2016 0.4050 0.4050 0.3900 0.3900 90,400 -0.01(-2.50%)
Jun 22, 2016 0.4050 0.4050 0.3950 0.4000 102,610 -0.01(-2.44%)
Jun 21, 2016 0.4100 0.4200 0.4000 0.4100 292,686 +0.00(+0.00%)
Jun 20, 2016 0.4200 0.4400 0.4100 0.4100 212,376 -0.02(-4.65%)
Jun 17, 2016 0.4400 0.4400 0.4300 0.4300 96,830 -0.00(-0.58%)
Jun 16, 2016 0.4400 0.4425 0.4000 0.4325 698,180 -0.00(-0.57%)
Jun 15, 2016 0.4300 0.4400 0.4250 0.4350 118,711 +0.02(+3.57%)
Jun 14, 2016 0.4200 0.4200 0.4100 0.4200 193,603 -0.01(-1.18%)
Jun 13, 2016 0.4200 0.4300 0.4150 0.4250 231,800 +0.01(+2.41%)
Jun 10, 2016 0.4550 0.4600 0.4100 0.4150 576,850 -0.05(-9.78%)
Jun 09, 2016 0.4200 0.4650 0.4200 0.4600 229,000 +0.02(+4.55%)
Jun 08, 2016 0.4500 0.4650 0.4200 0.4400 244,641 -0.01(-2.22%)
Jun 07, 2016 0.4550 0.4550 0.4450 0.4500 192,767 -0.02(-3.23%)
Jun 06, 2016 0.4600 0.4800 0.4350 0.4650 279,371 +0.03(+5.68%)
Jun 03, 2016 0.4200 0.4450 0.4200 0.4400 374,504 +0.03(+6.02%)
Jun 02, 2016 0.4050 0.4200 0.4000 0.4150 158,878 +0.01(+2.47%)
Jun 01, 2016 0.4200 0.4200 0.4050 0.4050 108,644 -0.00(-1.22%)
May 31, 2016 0.4250 0.4300 0.4000 0.4100 442,099 -0.02(-4.65%)
May 30, 2016 0.4150 0.4300 0.4150 0.4300 30,373 +0.01(+1.18%)
May 27, 2016 0.4200 0.4250 0.4050 0.4250 345,194 -0.02(-3.41%)
May 26, 2016 0.4300 0.4500 0.4300 0.4400 111,208 -0.01(-2.22%)
May 25, 2016 0.4400 0.4500 0.4350 0.4500 319,510 +0.01(+2.27%)
May 24, 2016 0.4550 0.4550 0.4400 0.4400 182,400 -0.01(-1.12%)
May 20, 2016 0.4450 0.4450 0.4450 0 +0.01(+2.30%)
May 19, 2016 0.4300 0.4400 0.4250 0.4350 79,325 +0.01(+1.16%)
May 18, 2016 0.4500 0.4600 0.4300 0.4300 351,500 -0.03(-5.49%)
May 17, 2016 0.4500 0.4600 0.4350 0.4550 151,100 +0.01(+2.25%)
May 16, 2016 0.4600 0.4600 0.4400 0.4450 188,946 -0.01(-2.20%)
May 13, 2016 0.4450 0.4600 0.4400 0.4550 130,248 -0.01(-1.09%)
May 12, 2016 0.4450 0.4600 0.4400 0.4600 343,378 +0.02(+3.37%)
May 11, 2016 0.4400 0.4450 0.4300 0.4450 303,163 +0.01(+1.14%)
May 10, 2016 0.4450 0.4450 0.4300 0.4400 408,100 +0.00(+0.00%)
May 09, 2016 0.4800 0.4800 0.4400 0.4400 293,860 -0.04(-8.33%)
May 06, 2016 0.4850 0.4950 0.4750 0.4800 838,894 +0.00(+0.00%)
May 05, 2016 0.5000 0.5000 0.4750 0.4800 445,400 -0.03(-5.88%)
May 04, 2016 0.5250 0.5250 0.4900 0.5100 132,866 -0.01(-1.92%)
May 03, 2016 0.5400 0.5400 0.5100 0.5200 382,929 -0.02(-3.70%)
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.