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

Northern Dynasty Minerals (TSX: NDM )

0.4050 UNCHANGED
Streaming Delayed Price Updated: 3:37 PM EDT, May 16, 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 28, 2012 4.630 4.820 4.450 4.550 200,903 -0.08(-1.73%)
Sep 27, 2012 4.610 4.750 4.500 4.630 323,141 +0.08(+1.76%)
Sep 26, 2012 4.550 4.770 4.350 4.550 351,194 -0.05(-1.09%)
Sep 25, 2012 4.700 4.830 4.510 4.600 402,184 -0.04(-0.86%)
Sep 24, 2012 4.560 4.770 4.330 4.640 287,454 +0.10(+2.20%)
Sep 21, 2012 4.920 5.110 4.540 4.540 317,428 -0.23(-4.82%)
Sep 20, 2012 5.040 5.280 4.710 4.770 579,838 -0.14(-2.85%)
Sep 19, 2012 4.450 4.920 4.370 4.910 386,375 +0.62(+14.45%)
Sep 18, 2012 3.860 4.290 3.830 4.290 314,577 +0.45(+11.72%)
Sep 17, 2012 3.880 4.160 3.800 3.840 127,412 -0.04(-1.03%)
Sep 14, 2012 3.760 3.990 3.700 3.880 148,892 +0.20(+5.43%)
Sep 13, 2012 3.460 3.750 3.420 3.680 107,114 +0.23(+6.67%)
Sep 12, 2012 3.610 3.670 3.410 3.450 114,785 -0.14(-3.90%)
Sep 11, 2012 3.660 3.790 3.540 3.590 62,004 -0.07(-1.91%)
Sep 10, 2012 3.830 3.880 3.600 3.660 92,914 -0.12(-3.17%)
Sep 07, 2012 3.580 3.800 3.560 3.780 203,751 +0.26(+7.39%)
Sep 06, 2012 3.420 3.550 3.270 3.520 166,746 +0.18(+5.39%)
Sep 05, 2012 3.500 3.590 3.200 3.340 396,659 -0.16(-4.57%)
Sep 04, 2012 2.850 3.670 2.820 3.500 419,326 +0.68(+24.11%)
Aug 31, 2012 2.820 2.820 2.820 0 +0.08(+2.92%)
Aug 30, 2012 2.850 2.910 2.700 2.740 62,496 -0.10(-3.52%)
Aug 29, 2012 2.940 2.940 2.670 2.840 89,481 +0.31(+12.25%)
Aug 27, 2012 2.360 2.570 2.360 2.530 74,633 +0.16(+6.75%)
Aug 24, 2012 2.350 2.390 2.300 2.370 43,680 +0.01(+0.42%)
Aug 23, 2012 2.310 2.390 2.280 2.360 86,169 +0.08(+3.51%)
Aug 22, 2012 2.350 2.370 2.270 2.280 32,215 -0.08(-3.39%)
Aug 21, 2012 2.400 2.410 2.340 2.360 72,527 -0.01(-0.42%)
Aug 20, 2012 2.400 2.410 2.350 2.370 25,420 -0.03(-1.25%)
Aug 17, 2012 2.430 2.430 2.360 2.400 85,411 +0.04(+1.69%)
Aug 16, 2012 2.280 2.370 2.280 2.360 50,954 +0.08(+3.51%)
Aug 15, 2012 2.310 2.310 2.240 2.280 65,720 +0.00(+0.00%)
Aug 14, 2012 2.280 2.320 2.230 2.280 66,578 +0.00(+0.00%)
Aug 13, 2012 2.470 2.510 2.250 2.280 158,120 -0.19(-7.69%)
Aug 11, 2012 2.540 2.540 2.410 2.470 28,907 +0.00(+0.00%)
Aug 10, 2012 2.540 2.540 2.410 2.470 28,907 -0.02(-0.80%)
Aug 09, 2012 2.490 2.530 2.460 2.490 19,727 +0.01(+0.40%)
Aug 08, 2012 2.580 2.580 2.470 2.480 33,915 -0.06(-2.36%)
Aug 07, 2012 2.640 2.640 2.500 2.540 58,481 +0.03(+1.20%)
Aug 03, 2012 2.510 2.510 2.510 0 -0.05(-1.95%)
Aug 02, 2012 2.500 2.600 2.450 2.560 47,926 +0.05(+1.99%)
Aug 01, 2012 2.320 2.570 2.320 2.510 61,906 +0.16(+6.81%)
Jul 31, 2012 2.520 2.550 2.350 2.350 111,473 -0.14(-5.62%)
Jul 30, 2012 2.380 2.490 2.360 2.490 17,550 +0.08(+3.32%)
Jul 27, 2012 2.340 2.450 2.280 2.410 74,051 +0.07(+2.99%)
Jul 26, 2012 2.410 2.440 2.330 2.340 43,039 -0.07(-2.90%)
Jul 25, 2012 2.430 2.480 2.330 2.410 70,320 -0.03(-1.23%)
Jul 24, 2012 2.520 2.540 2.410 2.440 41,720 -0.07(-2.79%)
Jul 23, 2012 2.560 2.620 2.500 2.510 20,687 -0.09(-3.46%)
Jul 20, 2012 2.600 2.630 2.590 2.600 11,723 -0.05(-1.89%)
Jul 19, 2012 2.730 2.740 2.640 2.650 38,430 -0.05(-1.85%)
Jul 18, 2012 2.660 2.730 2.640 2.700 32,413 +0.05(+1.89%)
Jul 17, 2012 2.650 2.670 2.610 2.650 41,743 +0.01(+0.38%)
Jul 16, 2012 2.580 2.690 2.580 2.640 55,961 +0.04(+1.54%)
Jul 13, 2012 2.630 2.710 2.600 2.600 16,355 -0.05(-1.89%)
Jul 12, 2012 2.600 2.660 2.560 2.650 28,654 +0.06(+2.32%)
Jul 11, 2012 2.830 2.830 2.590 2.590 70,613 -0.14(-5.13%)
Jul 10, 2012 2.950 2.990 2.730 2.730 249,814 -0.21(-7.14%)
Jul 09, 2012 2.860 2.940 2.750 2.940 151,527 +0.09(+3.16%)
Jul 06, 2012 2.830 2.900 2.710 2.850 196,901 +0.02(+0.71%)
Jul 05, 2012 2.650 2.830 2.530 2.830 133,349 +0.10(+3.66%)
Jul 04, 2012 2.650 2.730 2.590 2.730 99,452 +0.17(+6.64%)
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.