Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northern Dynasty Minerals (NY: NAK )

0.2803 -0.0097 (-3.34%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 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 (%)
Mar 31, 2023 0.2400 0.2500 0.2386 0.2388 1,156,177 -0.01(-2.45%)
Mar 30, 2023 0.2400 0.2459 0.2303 0.2448 1,587,421 +0.00(+1.12%)
Mar 29, 2023 0.2310 0.2500 0.2300 0.2421 1,350,749 +0.01(+3.46%)
Mar 28, 2023 0.2235 0.2347 0.2235 0.2340 920,618 +0.01(+2.86%)
Mar 27, 2023 0.2280 0.2300 0.2200 0.2275 509,063 +0.01(+2.52%)
Mar 24, 2023 0.2275 0.2298 0.2217 0.2219 601,182 -0.01(-2.89%)
Mar 23, 2023 0.2202 0.2339 0.2202 0.2285 744,822 +0.00(+1.96%)
Mar 22, 2023 0.2336 0.2336 0.2200 0.2241 866,504 -0.01(-4.43%)
Mar 21, 2023 0.2220 0.2345 0.2209 0.2345 1,431,252 +0.01(+4.73%)
Mar 20, 2023 0.2120 0.2239 0.2120 0.2239 1,273,005 +0.01(+4.14%)
Mar 17, 2023 0.2170 0.2200 0.2121 0.2150 1,046,879 -0.00(-1.87%)
Mar 16, 2023 0.2200 0.2191 0.2128 0.2191 359,532 +0.00(+1.44%)
Mar 15, 2023 0.2164 0.2185 0.2120 0.2160 748,053 -0.00(-0.83%)
Mar 14, 2023 0.2123 0.2195 0.2107 0.2178 901,961 +0.01(+3.57%)
Mar 13, 2023 0.2110 0.2198 0.2090 0.2103 1,506,747 -0.00(-0.47%)
Mar 10, 2023 0.2198 0.2198 0.2100 0.2113 1,183,312 -0.00(-1.03%)
Mar 09, 2023 0.2130 0.2160 0.2117 0.2135 968,030 +0.00(+0.00%)
Mar 08, 2023 0.2144 0.2144 0.2121 0.2135 365,642 +0.00(+0.66%)
Mar 07, 2023 0.2121 0.2150 0.2120 0.2121 499,306 -0.00(-1.85%)
Mar 06, 2023 0.2100 0.2234 0.2100 0.2161 1,311,560 -0.00(-2.22%)
Mar 03, 2023 0.2150 0.2210 0.2130 0.2210 510,133 +0.01(+3.76%)
Mar 02, 2023 0.2150 0.2170 0.2100 0.2130 1,294,271 -0.00(-0.93%)
Mar 01, 2023 0.2150 0.2210 0.2150 0.2150 614,177 -0.01(-3.76%)
Feb 28, 2023 0.2198 0.2234 0.2142 0.2234 728,849 +0.01(+3.91%)
Feb 27, 2023 0.2200 0.2233 0.2150 0.2150 602,893 -0.01(-2.67%)
Feb 24, 2023 0.2230 0.2280 0.2180 0.2209 998,131 -0.01(-3.96%)
Feb 23, 2023 0.2290 0.2300 0.2238 0.2300 570,309 +0.00(+0.88%)
Feb 22, 2023 0.2280 0.2280 0.2180 0.2280 696,471 +0.01(+3.35%)
Feb 21, 2023 0.2200 0.2270 0.2201 0.2206 1,228,267 -0.01(-2.82%)
Feb 17, 2023 0.2238 0.2275 0.2230 0.2270 585,519 -0.00(-0.22%)
Feb 16, 2023 0.2300 0.2319 0.2200 0.2275 2,410,510 +0.01(+5.32%)
Feb 15, 2023 0.2220 0.2222 0.2160 0.2160 889,839 -0.00(-1.73%)
Feb 14, 2023 0.2215 0.2250 0.2156 0.2198 573,916 -0.00(-0.54%)
Feb 13, 2023 0.2200 0.2290 0.2161 0.2210 950,416 -0.00(-1.34%)
Feb 10, 2023 0.2250 0.2300 0.2144 0.2240 1,366,882 -0.00(-0.36%)
Feb 09, 2023 0.2201 0.2248 0.2141 0.2248 1,173,696 +0.01(+4.07%)
Feb 08, 2023 0.2200 0.2238 0.2160 0.2160 1,094,563 -0.00(-1.91%)
Feb 07, 2023 0.2230 0.2250 0.2200 0.2202 1,312,955 -0.00(-1.08%)
Feb 06, 2023 0.2270 0.2270 0.2220 0.2226 999,037 -0.00(-1.94%)
Feb 03, 2023 0.2270 0.2300 0.2220 0.2270 1,497,143 +0.00(+0.89%)
Feb 02, 2023 0.2250 0.2283 0.2249 0.2250 2,445,850 +0.00(+0.90%)
Feb 01, 2023 0.2240 0.2300 0.2200 0.2230 2,044,459 +0.00(+1.36%)
Jan 31, 2023 0.2153 0.2369 0.2153 0.2200 5,309,540 -0.03(-11.00%)
Jan 30, 2023 0.2483 0.2501 0.2100 0.2472 1,992,160 -0.00(-0.04%)
Jan 27, 2023 0.2428 0.2485 0.2400 0.2473 855,313 +0.01(+2.96%)
Jan 26, 2023 0.2442 0.2480 0.2402 0.2402 544,326 -0.00(-0.54%)
Jan 25, 2023 0.2500 0.2500 0.2406 0.2415 734,225 -0.01(-3.32%)
Jan 24, 2023 0.2504 0.2550 0.2460 0.2498 730,210 -0.01(-2.04%)
Jan 23, 2023 0.2600 0.2600 0.2460 0.2550 1,125,890 -0.00(-1.16%)
Jan 20, 2023 0.2580 0.2598 0.2512 0.2580 457,316 +0.01(+3.20%)
Jan 19, 2023 0.2600 0.2600 0.2500 0.2500 700,283 -0.00(-0.44%)
Jan 18, 2023 0.2600 0.2659 0.2502 0.2511 1,253,939 -0.01(-3.61%)
Jan 17, 2023 0.2700 0.2675 0.2600 0.2605 1,302,857 -0.01(-3.52%)
Jan 13, 2023 0.2700 0.2724 0.2626 0.2700 1,421,861 +0.00(+0.00%)
Jan 12, 2023 0.2600 0.2700 0.2514 0.2700 1,340,125 +0.01(+4.13%)
Jan 11, 2023 0.2525 0.2596 0.2425 0.2593 1,143,325 +0.01(+4.14%)
Jan 10, 2023 0.2440 0.2495 0.2321 0.2490 1,565,975 +0.00(+0.00%)
Jan 09, 2023 0.2380 0.2490 0.2326 0.2490 651,228 +0.01(+4.62%)
Jan 06, 2023 0.2348 0.2390 0.2300 0.2380 957,440 +0.01(+2.23%)
Jan 05, 2023 0.2231 0.2347 0.2221 0.2328 1,036,588 +0.01(+3.01%)
Jan 04, 2023 0.2200 0.2260 0.2131 0.2260 1,259,032 +0.01(+4.44%)
Jan 03, 2023 0.2176 0.2239 0.2100 0.2164 1,594,766 -0.00(-1.99%)
Dec 30, 2022 0.2100 0.2208 0.2100 0.2208 1,075,160 +0.01(+3.91%)
Dec 29, 2022 0.2100 0.2195 0.2091 0.2125 1,559,996 +0.00(+1.67%)
Dec 28, 2022 0.2115 0.2150 0.2050 0.2090 2,457,156 -0.00(-1.18%)
Dec 27, 2022 0.2234 0.2269 0.2101 0.2115 1,691,496 -0.01(-5.28%)
Dec 23, 2022 0.2211 0.2280 0.2200 0.2233 858,842 +0.00(+1.00%)
Dec 22, 2022 0.2280 0.2348 0.2200 0.2211 1,933,693 -0.01(-3.62%)
Dec 21, 2022 0.2200 0.2300 0.2200 0.2294 616,934 +0.00(+0.92%)
Dec 20, 2022 0.2230 0.2380 0.2200 0.2273 1,312,047 +0.00(+1.88%)
Dec 19, 2022 0.2277 0.2325 0.2210 0.2231 796,900 -0.00(-2.02%)
Dec 16, 2022 0.2225 0.2294 0.2100 0.2277 2,929,327 +0.01(+2.99%)
Dec 15, 2022 0.2307 0.2370 0.2211 0.2211 1,148,483 -0.01(-4.16%)
Dec 14, 2022 0.2310 0.2389 0.2300 0.2307 577,003 -0.00(-1.37%)
Dec 13, 2022 0.2324 0.2400 0.2310 0.2339 845,872 -0.00(-0.30%)
Dec 12, 2022 0.2450 0.2450 0.2340 0.2346 883,237 -0.00(-1.92%)
Dec 09, 2022 0.2390 0.2450 0.2340 0.2392 1,212,203 +0.00(+0.29%)
Dec 08, 2022 0.2480 0.2480 0.2345 0.2385 998,036 -0.01(-3.83%)
Dec 07, 2022 0.2500 0.2551 0.2400 0.2480 733,805 -0.01(-2.21%)
Dec 06, 2022 0.2600 0.2600 0.2502 0.2536 635,121 -0.01(-2.39%)
Dec 05, 2022 0.2500 0.2598 0.2473 0.2598 1,068,175 +0.01(+2.89%)
Dec 02, 2022 0.2457 0.2544 0.2450 0.2525 857,119 -0.00(-0.20%)
Dec 01, 2022 0.2445 0.2530 0.2380 0.2530 937,268 +0.02(+7.66%)
Nov 30, 2022 0.2393 0.2465 0.2350 0.2350 1,339,146 -0.01(-2.37%)
Nov 29, 2022 0.2452 0.2479 0.2359 0.2407 588,573 +0.00(+0.21%)
Nov 28, 2022 0.2600 0.2590 0.2400 0.2402 931,250 -0.01(-3.61%)
Nov 25, 2022 0.2494 0.2530 0.2451 0.2492 282,829 -0.00(-0.32%)
Nov 23, 2022 0.2500 0.2599 0.2400 0.2500 940,080 +0.00(+1.01%)
Nov 22, 2022 0.2400 0.2500 0.2400 0.2475 575,301 -0.00(-0.92%)
Nov 21, 2022 0.2480 0.2498 0.2326 0.2498 1,870,879 +0.00(+1.54%)
Nov 18, 2022 0.2505 0.2519 0.2416 0.2460 835,584 -0.00(-1.87%)
Nov 17, 2022 0.2560 0.2585 0.2505 0.2507 627,866 -0.01(-2.87%)
Nov 16, 2022 0.2630 0.2700 0.2505 0.2581 903,241 -0.01(-2.12%)
Nov 15, 2022 0.2705 0.2749 0.2630 0.2637 977,662 -0.00(-1.09%)
Nov 14, 2022 0.2800 0.2800 0.2652 0.2666 1,331,998 -0.01(-5.23%)
Nov 11, 2022 0.2624 0.2845 0.2601 0.2813 2,035,516 +0.02(+6.35%)
Nov 10, 2022 0.2548 0.2648 0.2504 0.2645 1,668,679 +0.01(+3.73%)
Nov 09, 2022 0.2600 0.2600 0.2502 0.2550 1,456,454 -0.01(-1.92%)
Nov 08, 2022 0.2516 0.2620 0.2469 0.2600 1,324,616 +0.01(+3.17%)
Nov 07, 2022 0.2550 0.2574 0.2464 0.2520 1,123,305 -0.00(-0.28%)
Nov 04, 2022 0.2600 0.2630 0.2518 0.2527 1,501,568 -0.00(-0.12%)
Nov 03, 2022 0.2560 0.2564 0.2502 0.2530 807,804 -0.01(-2.62%)
Nov 02, 2022 0.2490 0.2598 0.2451 0.2598 1,226,617 +0.01(+3.92%)
Nov 01, 2022 0.2500 0.2600 0.2451 0.2500 1,702,384 -0.00(-1.19%)
Oct 31, 2022 0.2422 0.2530 0.2400 0.2530 2,492,025 +0.01(+3.05%)
Oct 28, 2022 0.2440 0.2478 0.2407 0.2455 577,259 +0.00(+0.20%)
Oct 27, 2022 0.2500 0.2500 0.2396 0.2450 1,308,015 +0.00(+0.70%)
Oct 26, 2022 0.2400 0.2484 0.2400 0.2433 896,704 -0.00(-0.57%)
Oct 25, 2022 0.2337 0.2448 0.2329 0.2447 1,030,539 +0.01(+5.25%)
Oct 24, 2022 0.2310 0.2376 0.2299 0.2325 921,366 +0.00(+1.09%)
Oct 21, 2022 0.2360 0.2424 0.2300 0.2300 1,553,614 -0.00(-2.04%)
Oct 20, 2022 0.2342 0.2388 0.2336 0.2348 684,202 -0.00(-0.09%)
Oct 19, 2022 0.2398 0.2398 0.2310 0.2350 773,640 -0.00(-1.59%)
Oct 18, 2022 0.2370 0.2424 0.2331 0.2388 1,119,001 +0.00(+0.76%)
Oct 17, 2022 0.2303 0.2424 0.2290 0.2370 4,106,946 +0.01(+2.24%)
Oct 14, 2022 0.2497 0.2500 0.2300 0.2318 1,272,210 -0.00(-1.15%)
Oct 13, 2022 0.2342 0.2360 0.2281 0.2345 923,802 -0.00(-0.80%)
Oct 12, 2022 0.2375 0.2377 0.2285 0.2364 1,474,577 -0.00(-1.50%)
Oct 11, 2022 0.2378 0.2400 0.2350 0.2400 718,291 +0.00(+0.08%)
Oct 10, 2022 0.2441 0.2457 0.2304 0.2398 923,813 -0.00(-0.08%)
Oct 07, 2022 0.2400 0.2430 0.2390 0.2400 516,204 -0.00(-0.50%)
Oct 06, 2022 0.2424 0.2444 0.2400 0.2412 754,571 -0.00(-0.29%)
Oct 05, 2022 0.2435 0.2438 0.2373 0.2419 1,144,820 -0.00(-0.66%)
Oct 04, 2022 0.2400 0.2448 0.2376 0.2435 1,997,363 +0.00(+1.37%)
Oct 03, 2022 0.2417 0.2448 0.2373 0.2402 1,088,247 -0.00(-1.60%)
Sep 30, 2022 0.2457 0.2490 0.2400 0.2441 1,649,629 -0.00(-1.85%)
Sep 29, 2022 0.2548 0.2548 0.2405 0.2487 1,074,476 +0.00(+0.32%)
Sep 28, 2022 0.2308 0.2525 0.2307 0.2479 1,977,274 +0.02(+7.78%)
Sep 27, 2022 0.2328 0.2338 0.2260 0.2300 1,273,020 +0.00(+1.32%)
Sep 26, 2022 0.2331 0.2394 0.2261 0.2270 1,941,381 -0.01(-3.20%)
Sep 23, 2022 0.2430 0.2448 0.2300 0.2345 2,179,050 -0.01(-4.29%)
Sep 22, 2022 0.2538 0.2550 0.2400 0.2450 1,468,972 -0.01(-2.89%)
Sep 21, 2022 0.2420 0.2578 0.2400 0.2523 1,287,796 +0.01(+4.60%)
Sep 20, 2022 0.2500 0.2530 0.2400 0.2412 2,258,349 -0.01(-5.41%)
Sep 19, 2022 0.2600 0.2600 0.2500 0.2550 2,430,857 -0.00(-1.47%)
Sep 16, 2022 0.2690 0.2729 0.2550 0.2588 2,035,728 -0.01(-4.22%)
Sep 15, 2022 0.2740 0.2789 0.2700 0.2702 983,012 -0.00(-1.75%)
Sep 14, 2022 0.2700 0.2764 0.2690 0.2750 757,850 -0.01(-1.79%)
Sep 13, 2022 0.2800 0.2826 0.2730 0.2800 990,695 +0.00(+0.00%)
Sep 12, 2022 0.2840 0.2875 0.2800 0.2800 893,997 -0.00(-1.75%)
Sep 09, 2022 0.2770 0.2850 0.2746 0.2850 1,133,756 +0.01(+2.78%)
Sep 08, 2022 0.2714 0.2797 0.2706 0.2773 757,721 +0.00(+0.98%)
Sep 07, 2022 0.2755 0.2795 0.2700 0.2746 771,012 -0.00(-0.51%)
Sep 06, 2022 0.2900 0.2948 0.2633 0.2760 2,577,256 -0.01(-4.10%)
Sep 02, 2022 0.2953 0.2953 0.2830 0.2878 1,011,721 -0.00(-0.42%)
Sep 01, 2022 0.2948 0.2975 0.2863 0.2890 759,054 -0.01(-2.03%)
Aug 31, 2022 0.2900 0.3010 0.2865 0.2950 899,132 +0.01(+1.83%)
Aug 30, 2022 0.2981 0.3000 0.2830 0.2897 1,252,836 -0.01(-2.72%)
Aug 29, 2022 0.2987 0.3067 0.2920 0.2978 1,263,700 -0.00(-0.30%)
Aug 26, 2022 0.3089 0.3089 0.2955 0.2987 662,599 -0.01(-2.32%)
Aug 25, 2022 0.3077 0.3084 0.2970 0.3058 593,092 +0.00(+0.26%)
Aug 24, 2022 0.3028 0.3070 0.2928 0.3050 721,667 +0.01(+1.70%)
Aug 23, 2022 0.2997 0.3047 0.2950 0.2999 590,258 -0.00(-0.03%)
Aug 22, 2022 0.3200 0.3200 0.2890 0.3000 1,243,009 -0.00(-0.17%)
Aug 19, 2022 0.3050 0.3092 0.3000 0.3005 902,099 -0.01(-2.59%)
Aug 18, 2022 0.3100 0.3179 0.3060 0.3085 926,779 -0.00(-1.44%)
Aug 17, 2022 0.3235 0.3240 0.3050 0.3130 1,598,317 -0.01(-4.11%)
Aug 16, 2022 0.3299 0.3299 0.3205 0.3264 1,265,927 -0.00(-0.49%)
Aug 15, 2022 0.3300 0.3328 0.3203 0.3280 1,214,103 -0.01(-1.68%)
Aug 12, 2022 0.3300 0.3346 0.3220 0.3336 1,518,518 +0.01(+1.71%)
Aug 11, 2022 0.3200 0.3316 0.3200 0.3280 1,537,084 +0.00(+0.95%)
Aug 10, 2022 0.3200 0.3279 0.3150 0.3249 1,040,751 +0.01(+2.78%)
Aug 09, 2022 0.3400 0.3400 0.3153 0.3161 1,201,269 -0.01(-4.21%)
Aug 08, 2022 0.3198 0.3400 0.3128 0.3300 3,334,323 +0.02(+5.36%)
Aug 05, 2022 0.3127 0.3185 0.3070 0.3132 1,020,780 -0.00(-1.17%)
Aug 04, 2022 0.3000 0.3169 0.3038 0.3169 815,465 +0.01(+2.36%)
Aug 03, 2022 0.3048 0.3142 0.3014 0.3096 794,279 +0.00(+1.57%)
Aug 02, 2022 0.3106 0.3200 0.2920 0.3048 1,717,841 -0.01(-2.43%)
Aug 01, 2022 0.3200 0.3268 0.3010 0.3124 972,270 -0.01(-1.98%)
Jul 29, 2022 0.3190 0.3190 0.3000 0.3187 1,488,037 +0.01(+1.72%)
Jul 28, 2022 0.3300 0.3370 0.3052 0.3133 3,497,379 -0.01(-2.73%)
Jul 27, 2022 0.2800 0.3619 0.2725 0.3221 15,310,702 +0.05(+20.41%)
Jul 26, 2022 0.2800 0.2820 0.2625 0.2675 1,803,198 -0.00(-0.93%)
Jul 25, 2022 0.2750 0.2800 0.2700 0.2700 1,118,368 -0.00(-0.52%)
Jul 22, 2022 0.2795 0.2851 0.2700 0.2714 1,071,990 -0.01(-3.07%)
Jul 21, 2022 0.2800 0.2884 0.2726 0.2800 1,051,920 -0.01(-2.03%)
Jul 20, 2022 0.2830 0.2890 0.2802 0.2858 1,136,145 +0.01(+2.00%)
Jul 19, 2022 0.2700 0.2848 0.2700 0.2802 1,841,810 +0.01(+3.74%)
Jul 18, 2022 0.2700 0.2780 0.2619 0.2701 1,195,415 -0.00(-1.71%)
Jul 15, 2022 0.2664 0.2748 0.2631 0.2748 506,033 +0.01(+1.97%)
Jul 14, 2022 0.2734 0.2800 0.2633 0.2695 1,278,566 -0.01(-2.36%)
Jul 13, 2022 0.2700 0.2769 0.2605 0.2760 966,827 +0.01(+2.83%)
Jul 12, 2022 0.2659 0.2708 0.2652 0.2684 721,510 +0.00(+0.68%)
Jul 11, 2022 0.2797 0.2800 0.2651 0.2666 524,468 -0.01(-3.51%)
Jul 08, 2022 0.2800 0.2848 0.2710 0.2763 1,436,492 -0.00(-0.93%)
Jul 07, 2022 0.2689 0.2798 0.2610 0.2789 1,381,866 +0.02(+7.27%)
Jul 06, 2022 0.2505 0.2690 0.2505 0.2600 2,565,108 +0.01(+2.65%)
Jul 05, 2022 0.2590 0.2602 0.2500 0.2533 2,308,881 -0.01(-4.13%)
Jul 01, 2022 0.2600 0.2698 0.2600 0.2642 1,008,823 +0.00(+1.38%)
Jun 30, 2022 0.2601 0.2629 0.2533 0.2606 1,212,638 +0.00(+1.76%)
Jun 29, 2022 0.2716 0.2732 0.2552 0.2561 1,946,344 -0.01(-3.72%)
Jun 28, 2022 0.2872 0.2884 0.2650 0.2660 1,147,563 -0.01(-4.21%)
Jun 27, 2022 0.2732 0.2800 0.2700 0.2777 1,014,608 +0.00(+0.43%)
Jun 24, 2022 0.2643 0.2798 0.2591 0.2765 2,989,477 +0.02(+6.02%)
Jun 23, 2022 0.2600 0.2633 0.2550 0.2608 2,334,392 -0.00(-0.95%)
Jun 22, 2022 0.2738 0.2784 0.2608 0.2633 1,939,462 -0.01(-5.08%)
Jun 21, 2022 0.2750 0.2829 0.2600 0.2774 1,791,693 +0.01(+2.44%)
Jun 17, 2022 0.2766 0.2773 0.2700 0.2708 1,069,427 -0.01(-3.25%)
Jun 16, 2022 0.2793 0.2800 0.2700 0.2799 1,406,350 +0.00(+0.72%)
Jun 15, 2022 0.2752 0.2872 0.2710 0.2779 1,828,403 +0.00(+1.42%)
Jun 14, 2022 0.2784 0.2884 0.2708 0.2740 1,545,763 -0.01(-2.14%)
Jun 13, 2022 0.2923 0.2990 0.2700 0.2800 2,637,012 -0.02(-6.67%)
Jun 10, 2022 0.2950 0.3015 0.2920 0.3000 2,067,109 -0.00(-1.06%)
Jun 09, 2022 0.3100 0.3106 0.2973 0.3032 1,709,901 -0.01(-2.94%)
Jun 08, 2022 0.3100 0.3148 0.3058 0.3124 879,596 +0.00(+0.97%)
Jun 07, 2022 0.3049 0.3136 0.3045 0.3094 865,887 +0.00(+0.59%)
Jun 06, 2022 0.3126 0.3133 0.3001 0.3076 1,533,729 +0.00(+0.29%)
Jun 03, 2022 0.3059 0.3133 0.3052 0.3067 928,597 -0.01(-3.40%)
Jun 02, 2022 0.3000 0.3179 0.2976 0.3175 2,607,728 +0.03(+9.48%)
Jun 01, 2022 0.3100 0.3150 0.2900 0.2900 2,542,678 -0.03(-8.95%)
May 31, 2022 0.2990 0.3250 0.2980 0.3185 5,103,742 +0.02(+6.24%)
May 27, 2022 0.2950 0.3000 0.2895 0.2998 2,006,497 +0.00(+0.27%)
May 26, 2022 0.2917 0.2997 0.2860 0.2990 2,870,668 +0.00(+0.81%)
May 25, 2022 0.3000 0.3099 0.2870 0.2966 2,562,487 -0.00(-1.46%)
May 24, 2022 0.3085 0.3100 0.2982 0.3010 2,076,139 -0.01(-2.90%)
May 23, 2022 0.3126 0.3126 0.3061 0.3100 1,374,650 +0.00(+0.00%)
May 20, 2022 0.3110 0.3136 0.3056 0.3100 1,077,718 +0.00(+0.00%)
May 19, 2022 0.3105 0.3150 0.3026 0.3100 950,534 -0.01(-2.52%)
May 18, 2022 0.3140 0.3186 0.3001 0.3180 1,105,361 +0.00(+1.27%)
May 17, 2022 0.3150 0.3155 0.3016 0.3140 786,612 +0.01(+4.67%)
May 16, 2022 0.3055 0.3129 0.2960 0.3000 1,398,530 +0.00(+1.35%)
May 13, 2022 0.3028 0.3069 0.2950 0.2960 1,459,003 +0.01(+3.86%)
May 12, 2022 0.2870 0.3038 0.2850 0.2850 2,311,991 -0.01(-2.03%)
May 11, 2022 0.3100 0.3170 0.2851 0.2909 2,909,504 -0.00(-1.39%)
May 10, 2022 0.3000 0.3141 0.2864 0.2950 2,325,912 +0.01(+4.61%)
May 09, 2022 0.3200 0.3235 0.2819 0.2820 5,133,324 -0.04(-12.83%)
May 06, 2022 0.3320 0.3514 0.3210 0.3235 2,740,124 -0.00(-1.28%)
May 05, 2022 0.3584 0.3584 0.3157 0.3277 2,510,407 -0.03(-7.56%)
May 04, 2022 0.3570 0.3623 0.3433 0.3545 1,992,973 +0.00(+0.37%)
May 03, 2022 0.3410 0.3558 0.3410 0.3532 920,418 +0.01(+3.24%)
May 02, 2022 0.3500 0.3588 0.3400 0.3421 1,385,223 -0.01(-3.63%)
Apr 29, 2022 0.3630 0.3638 0.3509 0.3550 1,101,519 -0.01(-2.74%)
Apr 28, 2022 0.3500 0.3650 0.3406 0.3650 2,630,041 +0.02(+6.07%)
Apr 27, 2022 0.3415 0.3537 0.3400 0.3441 1,155,769 +0.00(+1.24%)
Apr 26, 2022 0.3595 0.3595 0.3352 0.3399 2,808,004 -0.02(-5.53%)
Apr 25, 2022 0.3561 0.3599 0.3304 0.3598 3,930,943 +0.00(+0.73%)
Apr 22, 2022 0.3600 0.3665 0.3550 0.3572 2,739,255 +0.00(+0.42%)
Apr 21, 2022 0.3824 0.3900 0.3557 0.3557 3,875,041 -0.03(-7.03%)
Apr 20, 2022 0.3882 0.3898 0.3800 0.3826 1,620,217 -0.01(-2.40%)
Apr 19, 2022 0.3865 0.3953 0.3777 0.3920 1,829,768 +0.00(+0.87%)
Apr 18, 2022 0.3953 0.3962 0.3825 0.3886 2,601,546 -0.01(-2.85%)
Apr 14, 2022 0.4050 0.4070 0.3872 0.4000 2,542,614 -0.01(-2.44%)
Apr 13, 2022 0.4000 0.4100 0.3924 0.4100 2,772,875 +0.01(+3.80%)
Apr 12, 2022 0.3800 0.3950 0.3789 0.3950 3,031,140 +0.01(+2.38%)
Apr 11, 2022 0.4011 0.4050 0.3800 0.3858 3,516,986 -0.02(-5.90%)
Apr 08, 2022 0.4053 0.4141 0.3950 0.4100 2,739,230 +0.00(+0.49%)
Apr 07, 2022 0.4090 0.4097 0.3979 0.4080 1,853,462 +0.00(+0.44%)
Apr 06, 2022 0.4110 0.4177 0.4000 0.4062 2,947,348 -0.03(-6.62%)
Apr 05, 2022 0.4450 0.4480 0.4108 0.4350 3,148,774 -0.02(-3.33%)
Apr 04, 2022 0.4500 0.4560 0.4225 0.4500 4,531,607 +0.00(+0.22%)
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.