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

Northern Dynasty Minerals (NY: NAK )

0.2950 +0.0027 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 28, 2013 3.350 3.360 3.080 3.170 258,385 -0.16(-4.80%)
Mar 27, 2013 3.250 3.380 3.220 3.330 314,643 +0.06(+1.83%)
Mar 26, 2013 3.260 3.300 3.150 3.270 289,620 -0.03(-0.91%)
Mar 25, 2013 3.260 3.300 3.170 3.300 421,679 +0.04(+1.23%)
Mar 22, 2013 3.290 3.310 3.210 3.260 430,058 -0.02(-0.61%)
Mar 21, 2013 3.260 3.280 3.230 3.280 278,687 +0.03(+0.92%)
Mar 20, 2013 3.250 3.290 3.190 3.250 559,738 +0.01(+0.31%)
Mar 19, 2013 3.360 3.380 3.210 3.240 171,043 -0.13(-3.86%)
Mar 18, 2013 3.480 3.630 3.300 3.370 268,819 -0.04(-1.17%)
Mar 15, 2013 3.200 3.420 3.180 3.410 240,193 +0.23(+7.23%)
Mar 14, 2013 3.180 3.210 3.110 3.180 140,362 +0.03(+0.95%)
Mar 13, 2013 3.420 3.450 3.130 3.150 167,609 -0.25(-7.35%)
Mar 12, 2013 3.140 3.490 3.110 3.400 832,627 +0.32(+10.39%)
Mar 11, 2013 2.978 3.120 2.950 3.080 346,690 +0.14(+4.76%)
Mar 08, 2013 2.870 2.980 2.830 2.940 316,708 +0.07(+2.44%)
Mar 07, 2013 2.850 2.910 2.830 2.870 255,051 +0.08(+2.87%)
Mar 06, 2013 2.850 2.890 2.680 2.790 182,508 -0.06(-2.11%)
Mar 05, 2013 2.800 2.880 2.670 2.850 393,804 +0.17(+6.34%)
Mar 04, 2013 3.120 3.120 2.680 2.680 595,051 -0.42(-13.55%)
Mar 01, 2013 3.170 3.170 3.030 3.100 244,314 -0.07(-2.21%)
Feb 28, 2013 3.230 3.230 3.140 3.170 233,075 -0.10(-3.06%)
Feb 27, 2013 3.260 3.350 3.220 3.270 156,330 +0.02(+0.62%)
Feb 26, 2013 3.250 3.270 3.190 3.250 175,480 +0.06(+1.88%)
Feb 25, 2013 3.270 3.330 3.163 3.190 195,796 -0.02(-0.62%)
Feb 22, 2013 3.250 3.250 3.200 3.210 139,708 -0.04(-1.23%)
Feb 21, 2013 3.250 3.350 3.200 3.250 361,406 -0.07(-2.11%)
Feb 20, 2013 3.410 3.460 3.260 3.320 596,166 -0.12(-3.49%)
Feb 19, 2013 3.500 3.510 3.420 3.440 270,902 -0.06(-1.71%)
Feb 15, 2013 3.560 3.570 3.500 3.500 255,179 -0.05(-1.41%)
Feb 14, 2013 3.540 3.550 3.500 3.550 199,039 +0.05(+1.43%)
Feb 13, 2013 3.670 3.670 3.500 3.500 225,695 -0.14(-3.85%)
Feb 12, 2013 3.750 3.750 3.620 3.640 265,435 -0.08(-2.15%)
Feb 11, 2013 3.740 3.780 3.700 3.720 241,985 +0.00(+0.00%)
Feb 08, 2013 3.610 3.720 3.610 3.720 268,581 +0.12(+3.33%)
Feb 07, 2013 3.580 3.620 3.550 3.600 269,765 +0.06(+1.69%)
Feb 06, 2013 3.540 3.570 3.500 3.540 133,758 +0.03(+0.85%)
Feb 04, 2013 3.600 3.600 3.500 3.510 158,078 -0.10(-2.77%)
Feb 01, 2013 3.610 3.640 3.550 3.610 119,869 +0.08(+2.27%)
Jan 31, 2013 3.600 3.630 3.489 3.530 196,450 -0.11(-3.02%)
Jan 30, 2013 3.740 3.760 3.600 3.640 173,640 +0.00(+0.00%)
Jan 29, 2013 3.700 3.800 3.590 3.640 216,256 -0.08(-2.15%)
Jan 28, 2013 3.750 3.850 3.650 3.720 204,311 -0.06(-1.59%)
Jan 25, 2013 3.830 3.880 3.710 3.780 168,793 -0.08(-2.07%)
Jan 24, 2013 3.770 3.940 3.710 3.860 484,206 +0.13(+3.49%)
Jan 23, 2013 3.870 3.870 3.670 3.730 114,925 -0.15(-3.87%)
Jan 22, 2013 4.020 4.030 3.830 3.880 207,008 -0.15(-3.72%)
Jan 18, 2013 4.060 4.140 3.980 4.030 232,613 +0.06(+1.51%)
Jan 17, 2013 3.927 4.041 3.920 3.970 216,038 +0.04(+1.02%)
Jan 16, 2013 4.040 4.050 3.870 3.930 170,909 -0.09(-2.24%)
Jan 15, 2013 3.960 4.120 3.910 4.020 150,267 +0.03(+0.75%)
Jan 14, 2013 3.980 4.130 3.930 3.990 171,660 +0.04(+1.01%)
Jan 11, 2013 4.140 4.260 3.900 3.950 280,180 -0.15(-3.66%)
Jan 10, 2013 3.950 4.250 3.900 4.100 608,087 +0.20(+5.13%)
Jan 09, 2013 3.930 3.930 3.670 3.900 179,178 +0.00(+0.00%)
Jan 08, 2013 3.990 4.000 3.830 3.900 126,546 -0.08(-2.01%)
Jan 07, 2013 3.540 3.990 3.480 3.980 364,153 +0.44(+12.43%)
Jan 04, 2013 3.320 3.540 3.280 3.540 146,213 +0.23(+6.95%)
Jan 03, 2013 3.300 3.380 3.270 3.310 128,644 -0.02(-0.60%)
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.