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 (%)
May 29, 2015 0.4600 0.4600 0.4600 400 +0.05(+10.84%)
May 28, 2015 0.4200 0.4225 0.4000 0.4150 50,091 -0.03(-5.68%)
May 27, 2015 0.4200 0.4450 0.4100 0.4400 13,405 +0.02(+4.76%)
May 26, 2015 0.4600 0.4700 0.4200 0.4200 26,700 -0.04(-7.69%)
May 25, 2015 0.4550 0.4550 0.4550 0.4550 1,794 -0.02(-4.21%)
May 22, 2015 0.4700 0.4800 0.4600 0.4750 23,929 -0.01(-2.06%)
May 21, 2015 0.4800 0.4850 0.4800 0.4850 6,000 +0.01(+1.04%)
May 20, 2015 0.4850 0.4850 0.4800 0.4800 24,200 +0.00(+0.00%)
May 19, 2015 0.4900 0.4900 0.4800 0.4800 22,839 -0.01(-2.04%)
May 15, 2015 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
May 14, 2015 0.4900 0.5000 0.4900 0.5000 8,400 +0.03(+5.26%)
May 13, 2015 0.4750 0.4750 0.4750 0.4750 18,500 +0.01(+1.06%)
May 12, 2015 0.4950 0.4950 0.4700 0.4700 10,500 -0.01(-2.08%)
May 11, 2015 0.4800 0.4850 0.4800 0.4800 13,500 -0.01(-1.03%)
May 08, 2015 0.5200 0.5200 0.4800 0.4850 46,850 -0.01(-1.02%)
May 07, 2015 0.5300 0.5300 0.4900 0.4900 2,650 -0.01(-2.00%)
May 06, 2015 0.5300 0.5300 0.4850 0.5000 62,415 +0.03(+5.26%)
May 05, 2015 0.5000 0.5000 0.4650 0.4750 44,500 -0.02(-3.06%)
May 04, 2015 0.4700 0.4900 0.4650 0.4900 10,250 -0.02(-3.92%)
May 01, 2015 0.5000 0.5100 0.4800 0.5100 22,370 +0.04(+8.51%)
Apr 30, 2015 0.4350 0.4850 0.4350 0.4700 55,900 +0.01(+2.17%)
Apr 29, 2015 0.4600 0.4600 0.4600 0.4600 5,000 -0.00(-0.54%)
Apr 28, 2015 0.4575 0.4650 0.4550 0.4625 7,900 -0.01(-1.07%)
Apr 27, 2015 0.4900 0.4900 0.4675 0.4675 2,500 -0.02(-4.59%)
Apr 24, 2015 0.4800 0.4900 0.4700 0.4900 3,100 +0.02(+4.26%)
Apr 23, 2015 0.4650 0.4900 0.4650 0.4700 4,500 +0.02(+5.62%)
Apr 22, 2015 0.4600 0.4600 0.4450 0.4450 15,700 -0.01(-1.11%)
Apr 21, 2015 0.4450 0.4750 0.4450 0.4500 21,623 +0.02(+3.45%)
Apr 20, 2015 0.4350 0.4350 0.4350 0.4350 733 -0.02(-3.33%)
Apr 17, 2015 0.4700 0.4700 0.4400 0.4500 50,800 -0.01(-2.17%)
Apr 16, 2015 0.4550 0.4650 0.4550 0.4600 5,700 -0.01(-2.13%)
Apr 15, 2015 0.4700 0.4700 0.4700 0.4700 3,000 +0.01(+2.17%)
Apr 14, 2015 0.4600 0.4600 0.4500 0.4600 7,000 -0.01(-2.13%)
Apr 13, 2015 0.4700 0.4750 0.4700 0.4700 79,800 -0.01(-2.08%)
Apr 10, 2015 0.4950 0.5000 0.4800 0.4800 32,800 +0.00(+0.00%)
Apr 09, 2015 0.5000 0.5000 0.4750 0.4800 22,500 -0.05(-9.43%)
Apr 08, 2015 0.4900 0.5300 0.4850 0.5300 46,500 +0.04(+8.16%)
Apr 07, 2015 0.4950 0.4950 0.4900 0.4900 15,000 -0.01(-2.00%)
Apr 06, 2015 0.4600 0.5200 0.4600 0.5000 15,200 +0.01(+2.04%)
Apr 02, 2015 0.4900 0.4900 0.4900 0 -0.03(-5.77%)
Apr 01, 2015 0.4650 0.5200 0.4650 0.5200 5,312 +0.03(+5.05%)
Mar 31, 2015 0.4700 0.5000 0.4700 0.4950 9,790 +0.03(+6.45%)
Mar 30, 2015 0.4750 0.4750 0.4550 0.4650 124,091 +0.00(+0.00%)
Mar 27, 2015 0.4750 0.4750 0.4650 0.4650 11,720 -0.01(-2.11%)
Mar 26, 2015 0.4750 0.4750 0.4750 0.4750 3,304 -0.01(-2.06%)
Mar 25, 2015 0.4900 0.5100 0.4800 0.4850 12,851 +0.02(+5.43%)
Mar 24, 2015 0.4850 0.4900 0.4550 0.4600 48,893 -0.04(-8.00%)
Mar 23, 2015 0.4900 0.5000 0.4900 0.5000 1,758 +0.03(+6.38%)
Mar 20, 2015 0.4800 0.5000 0.4600 0.4700 94,899 +0.00(+1.08%)
Mar 19, 2015 0.4750 0.4750 0.4650 0.4650 2,200 -0.01(-2.11%)
Mar 18, 2015 0.5200 0.5200 0.4700 0.4750 18,230 -0.08(-13.64%)
Mar 17, 2015 0.5400 0.5500 0.5400 0.5500 3,396 -0.01(-1.79%)
Mar 16, 2015 0.5500 0.5600 0.5500 0.5600 12,500 -0.01(-1.75%)
Mar 13, 2015 0.5200 0.5700 0.5100 0.5700 14,344 +0.04(+7.55%)
Mar 12, 2015 0.5300 0.5500 0.5200 0.5300 9,149 +0.01(+1.92%)
Mar 11, 2015 0.5000 0.5300 0.4700 0.5200 64,704 +0.01(+1.96%)
Mar 10, 2015 0.5200 0.5300 0.5100 0.5100 8,062 -0.01(-1.92%)
Mar 09, 2015 0.5400 0.5400 0.4800 0.5200 73,603 -0.04(-7.14%)
Mar 06, 2015 0.5500 0.5800 0.5500 0.5600 20,933 -0.02(-3.45%)
Mar 05, 2015 0.5600 0.5800 0.5600 0.5800 6,400 +0.01(+1.75%)
Mar 04, 2015 0.5700 0.5700 0.5700 0.5700 63,900 -0.02(-3.39%)
Mar 03, 2015 0.5600 0.6200 0.5600 0.5900 38,210 +0.02(+3.51%)
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.