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

Northern Dynasty Minerals (TSX: NDM )

0.4400 +0.0150 (+3.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Jan 29, 2010 8.500 8.570 8.070 8.200 160,073 -0.33(-3.87%)
Jan 28, 2010 8.880 8.900 8.510 8.530 199,931 -0.27(-3.07%)
Jan 27, 2010 8.770 8.880 8.710 8.800 132,824 +0.05(+0.57%)
Jan 26, 2010 8.730 8.870 8.610 8.750 154,208 -0.10(-1.13%)
Jan 25, 2010 8.820 8.890 8.610 8.850 74,979 +0.02(+0.23%)
Jan 22, 2010 8.890 9.230 8.800 8.830 132,926 -0.15(-1.67%)
Jan 21, 2010 9.210 9.260 8.890 8.980 121,547 -0.33(-3.54%)
Jan 20, 2010 9.330 9.450 8.990 9.310 156,612 -0.19(-2.00%)
Jan 19, 2010 9.590 9.590 9.310 9.500 36,712 -0.04(-0.42%)
Jan 18, 2010 9.500 9.590 9.320 9.540 23,829 +0.05(+0.53%)
Jan 15, 2010 9.560 9.560 9.340 9.490 147,692 -0.01(-0.11%)
Jan 14, 2010 9.460 9.650 9.460 9.500 121,584 -0.20(-2.06%)
Jan 13, 2010 9.590 9.720 9.300 9.700 94,407 +0.30(+3.19%)
Jan 12, 2010 9.720 9.720 9.400 9.400 111,223 -0.32(-3.29%)
Jan 11, 2010 9.660 9.900 9.660 9.720 126,402 +0.04(+0.41%)
Jan 08, 2010 9.470 9.740 9.340 9.680 74,534 +0.26(+2.76%)
Jan 07, 2010 9.500 9.500 9.290 9.420 102,724 -0.08(-0.84%)
Jan 06, 2010 9.190 9.530 9.050 9.500 213,827 +0.31(+3.37%)
Jan 05, 2010 8.900 9.190 8.880 9.190 168,390 +0.31(+3.49%)
Jan 04, 2010 8.980 8.980 8.700 8.880 59,131 +0.13(+1.49%)
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%)
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.