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 (%)
Dec 31, 2009 8.750 8.750 8.750 0 +0.00(+0.00%)
Dec 30, 2009 8.650 8.750 8.540 8.750 42,836 +0.02(+0.23%)
Dec 29, 2009 8.910 8.910 8.620 8.730 35,768 -0.20(-2.24%)
Dec 24, 2009 8.750 8.930 8.740 8.930 27,826 +0.16(+1.82%)
Dec 23, 2009 8.760 8.790 8.470 8.770 245,756 +0.04(+0.46%)
Dec 22, 2009 8.640 8.800 8.540 8.730 122,258 -0.02(-0.23%)
Dec 21, 2009 8.800 8.800 8.530 8.750 129,370 -0.05(-0.57%)
Dec 18, 2009 8.400 8.800 8.250 8.800 106,616 +0.32(+3.77%)
Dec 17, 2009 8.360 8.480 8.170 8.480 92,916 -0.08(-0.93%)
Dec 16, 2009 8.670 8.780 8.460 8.560 129,048 +0.00(+0.00%)
Dec 15, 2009 8.750 8.750 8.560 8.560 100,352 -0.24(-2.73%)
Dec 14, 2009 8.780 8.830 8.720 8.800 60,581 +0.13(+1.50%)
Dec 11, 2009 8.850 8.900 8.600 8.670 78,608 -0.13(-1.48%)
Dec 10, 2009 8.710 8.940 8.630 8.800 108,849 +0.05(+0.57%)
Dec 09, 2009 8.270 8.800 8.270 8.750 99,557 +0.55(+6.71%)
Dec 08, 2009 8.270 8.580 8.200 8.200 43,066 -0.14(-1.68%)
Dec 07, 2009 8.240 8.450 8.020 8.340 91,584 -0.12(-1.42%)
Dec 04, 2009 8.550 8.590 8.250 8.460 85,701 -0.27(-3.09%)
Dec 03, 2009 9.150 9.150 8.730 8.730 157,650 -0.20(-2.24%)
Dec 02, 2009 8.240 9.050 8.220 8.930 383,994 +0.73(+8.90%)
Dec 01, 2009 7.850 8.200 7.850 8.200 83,912 +0.50(+6.49%)
Nov 30, 2009 7.990 7.990 7.700 7.700 79,981 -0.30(-3.75%)
Nov 27, 2009 7.970 8.210 7.770 8.000 111,594 -0.10(-1.23%)
Nov 26, 2009 8.250 8.250 8.010 8.100 20,679 -0.18(-2.17%)
Nov 25, 2009 7.910 8.280 7.900 8.280 326,645 +0.38(+4.81%)
Nov 24, 2009 7.770 7.900 7.700 7.900 54,411 +0.09(+1.15%)
Nov 23, 2009 7.870 7.980 7.800 7.810 124,389 +0.03(+0.39%)
Nov 20, 2009 7.720 7.830 7.640 7.780 84,367 -0.02(-0.26%)
Nov 19, 2009 7.710 7.800 7.500 7.800 82,654 +0.09(+1.17%)
Nov 18, 2009 7.670 7.820 7.670 7.710 59,298 +0.04(+0.52%)
Nov 17, 2009 7.600 7.700 7.590 7.670 21,641 +0.00(+0.00%)
Nov 16, 2009 7.600 7.670 7.460 7.670 113,407 +0.31(+4.21%)
Nov 13, 2009 7.400 7.550 7.360 7.360 67,683 -0.04(-0.54%)
Nov 12, 2009 7.600 7.650 7.400 7.400 92,931 -0.17(-2.25%)
Nov 11, 2009 7.760 7.840 7.570 7.570 225,133 -0.09(-1.17%)
Nov 10, 2009 7.700 7.740 7.550 7.660 78,436 -0.14(-1.79%)
Nov 09, 2009 7.750 7.830 7.650 7.800 98,331 +0.18(+2.36%)
Nov 06, 2009 7.320 7.650 7.320 7.620 68,775 +0.16(+2.14%)
Nov 05, 2009 7.450 7.510 7.320 7.460 47,377 -0.02(-0.27%)
Nov 04, 2009 7.550 7.810 7.370 7.480 70,260 +0.02(+0.27%)
Nov 03, 2009 7.000 7.460 7.000 7.460 51,354 +0.33(+4.63%)
Nov 02, 2009 7.060 7.330 6.980 7.130 55,638 +0.03(+0.42%)
Oct 30, 2009 7.200 7.260 6.910 7.100 108,877 -0.18(-2.47%)
Oct 29, 2009 6.920 7.430 6.910 7.280 66,293 +0.42(+6.12%)
Oct 28, 2009 7.250 7.350 6.860 6.860 162,272 -0.34(-4.72%)
Oct 27, 2009 7.300 7.460 7.200 7.200 73,799 -0.14(-1.91%)
Oct 26, 2009 7.640 7.810 7.300 7.340 149,732 -0.29(-3.80%)
Oct 23, 2009 7.680 7.720 7.630 7.630 71,002 +0.00(+0.00%)
Oct 22, 2009 7.800 7.800 7.620 7.630 59,995 -0.19(-2.43%)
Oct 21, 2009 7.710 7.970 7.640 7.820 50,718 +0.05(+0.64%)
Oct 20, 2009 7.740 7.770 7.500 7.770 125,977 +0.05(+0.65%)
Oct 19, 2009 7.840 7.840 7.640 7.720 70,727 +0.02(+0.26%)
Oct 16, 2009 7.590 7.830 7.590 7.700 57,776 -0.06(-0.77%)
Oct 15, 2009 7.790 7.790 7.610 7.760 72,839 -0.09(-1.15%)
Oct 14, 2009 7.910 7.970 7.830 7.850 43,237 +0.02(+0.26%)
Oct 13, 2009 7.950 8.070 7.830 7.830 157,933 -0.07(-0.89%)
Oct 09, 2009 8.120 8.120 7.850 7.900 108,423 -0.23(-2.83%)
Oct 08, 2009 7.910 8.150 7.900 8.130 177,839 +0.26(+3.30%)
Oct 07, 2009 7.950 8.000 7.760 7.870 77,767 -0.03(-0.38%)
Oct 06, 2009 7.900 8.090 7.760 7.900 112,286 +0.13(+1.67%)
Oct 05, 2009 7.500 7.770 7.420 7.770 55,015 +0.27(+3.60%)
Oct 02, 2009 7.300 7.710 7.100 7.500 181,997 +0.00(+0.00%)
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.