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 (%)
Sep 30, 2013 1.500 1.530 1.490 1.530 44,902 +0.02(+1.32%)
Sep 27, 2013 1.550 1.550 1.500 1.510 48,280 +0.01(+0.67%)
Sep 26, 2013 1.470 1.520 1.470 1.500 120,397 +0.05(+3.45%)
Sep 25, 2013 1.410 1.470 1.400 1.450 130,294 +0.02(+1.40%)
Sep 24, 2013 1.360 1.440 1.350 1.430 101,516 +0.07(+5.15%)
Sep 23, 2013 1.470 1.470 1.360 1.360 61,712 -0.09(-6.21%)
Sep 20, 2013 1.510 1.520 1.410 1.450 156,148 -0.08(-5.23%)
Sep 19, 2013 1.540 1.550 1.490 1.530 166,550 -0.02(-1.29%)
Sep 18, 2013 1.510 1.580 1.490 1.550 133,539 +0.06(+4.03%)
Sep 17, 2013 1.550 1.550 1.490 1.490 288,890 -0.05(-3.25%)
Sep 16, 2013 1.600 2.330 1.360 1.540 1,208,162 -0.79(-33.91%)
Sep 13, 2013 2.290 2.380 2.250 2.330 37,250 +0.03(+1.30%)
Sep 12, 2013 2.300 2.310 2.260 2.300 24,801 -0.04(-1.71%)
Sep 11, 2013 2.320 2.350 2.270 2.340 14,213 -0.02(-0.85%)
Sep 10, 2013 2.270 2.430 2.270 2.360 22,976 -0.07(-2.88%)
Sep 09, 2013 2.170 2.450 2.170 2.430 33,950 +0.12(+5.19%)
Sep 06, 2013 2.250 2.320 2.240 2.310 24,626 +0.09(+4.05%)
Sep 05, 2013 2.320 2.320 2.200 2.220 28,425 -0.09(-3.90%)
Sep 04, 2013 2.210 2.320 2.210 2.310 47,809 +0.11(+5.00%)
Sep 03, 2013 2.130 2.220 2.130 2.200 17,625 +0.11(+5.26%)
Aug 30, 2013 2.090 2.090 2.090 0 -0.04(-1.88%)
Aug 29, 2013 2.180 2.200 2.120 2.130 19,481 -0.07(-3.18%)
Aug 28, 2013 2.180 2.230 2.140 2.200 29,394 +0.02(+0.92%)
Aug 27, 2013 2.260 2.300 2.160 2.180 50,216 -0.03(-1.36%)
Aug 26, 2013 2.350 2.350 2.000 2.210 124,580 -0.03(-1.34%)
Aug 23, 2013 2.200 2.280 2.190 2.240 35,996 +0.07(+3.23%)
Aug 22, 2013 2.180 2.230 2.140 2.170 31,451 -0.01(-0.46%)
Aug 21, 2013 2.310 2.310 2.140 2.180 21,826 -0.09(-3.96%)
Aug 20, 2013 2.290 2.300 2.270 2.270 5,749 -0.02(-0.87%)
Aug 19, 2013 2.160 2.290 2.130 2.290 19,133 +0.11(+5.05%)
Aug 16, 2013 2.310 2.310 2.180 2.180 25,570 -0.06(-2.68%)
Aug 15, 2013 2.250 2.300 2.160 2.240 36,990 -0.01(-0.44%)
Aug 14, 2013 2.180 2.270 2.170 2.250 8,857 +0.08(+3.69%)
Aug 13, 2013 2.260 2.260 2.130 2.170 24,796 -0.07(-3.13%)
Aug 12, 2013 2.140 2.240 2.110 2.240 26,700 +0.13(+6.16%)
Aug 09, 2013 2.130 2.150 2.110 2.110 12,149 +0.01(+0.48%)
Aug 08, 2013 2.090 2.180 2.050 2.100 48,469 +0.05(+2.44%)
Aug 07, 2013 2.130 2.150 2.050 2.050 52,838 -0.08(-3.76%)
Aug 06, 2013 2.170 2.220 2.130 2.130 27,280 -0.09(-4.05%)
Aug 02, 2013 2.220 2.220 2.220 0 -0.14(-5.93%)
Aug 01, 2013 2.430 2.450 2.340 2.360 15,893 -0.06(-2.48%)
Jul 31, 2013 2.450 2.480 2.300 2.420 36,169 -0.06(-2.42%)
Jul 30, 2013 2.500 2.540 2.430 2.480 34,183 -0.11(-4.25%)
Jul 29, 2013 2.540 2.620 2.520 2.590 13,834 +0.02(+0.78%)
Jul 26, 2013 2.590 2.710 2.510 2.570 15,647 -0.02(-0.77%)
Jul 25, 2013 2.600 2.650 2.580 2.590 12,334 -0.05(-1.89%)
Jul 24, 2013 2.750 2.840 2.600 2.640 73,078 -0.08(-2.94%)
Jul 23, 2013 2.650 2.725 2.600 2.720 68,448 +0.03(+1.12%)
Jul 22, 2013 2.540 2.700 2.540 2.690 56,939 +0.18(+7.17%)
Jul 19, 2013 2.380 2.520 2.350 2.510 14,562 +0.11(+4.58%)
Jul 18, 2013 2.400 2.440 2.330 2.400 48,161 -0.04(-1.64%)
Jul 17, 2013 2.490 2.550 2.380 2.440 75,888 +0.00(+0.00%)
Jul 16, 2013 2.410 2.530 2.400 2.440 30,878 -0.03(-1.21%)
Jul 15, 2013 2.400 2.495 2.400 2.470 9,900 +0.11(+4.66%)
Jul 12, 2013 2.270 2.370 2.270 2.360 40,035 +0.02(+0.85%)
Jul 11, 2013 2.220 2.350 2.210 2.340 29,625 +0.20(+9.35%)
Jul 10, 2013 2.160 2.220 2.140 2.140 17,038 -0.06(-2.73%)
Jul 09, 2013 2.140 2.200 2.140 2.200 13,045 +0.02(+0.92%)
Jul 08, 2013 2.140 2.180 2.120 2.180 13,718 +0.09(+4.31%)
Jul 05, 2013 2.220 2.220 2.060 2.090 18,491 -0.12(-5.43%)
Jul 04, 2013 2.210 2.230 2.210 2.210 2,295 +0.09(+4.25%)
Jul 03, 2013 2.130 2.180 2.120 2.120 7,960 -0.03(-1.40%)
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.