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 31, 2011 18.40 18.45 18.12 18.37 103,112 +0.03(+0.16%)
Jan 28, 2011 18.50 18.64 18.20 18.34 285,547 -0.10(-0.54%)
Jan 27, 2011 18.65 18.70 18.02 18.44 712,757 +0.04(+0.22%)
Jan 26, 2011 17.98 18.65 17.85 18.40 409,075 +0.25(+1.38%)
Jan 25, 2011 18.13 18.20 17.70 18.15 213,648 +0.00(+0.00%)
Jan 24, 2011 17.72 18.19 17.71 18.15 246,752 +0.30(+1.68%)
Jan 21, 2011 17.81 18.07 17.60 17.85 111,382 +0.04(+0.22%)
Jan 20, 2011 17.91 18.37 17.60 17.81 300,974 -0.29(-1.60%)
Jan 19, 2011 18.85 18.85 17.81 18.10 536,313 -0.44(-2.37%)
Jan 18, 2011 17.18 19.60 17.17 18.54 633,502 +1.37(+7.98%)
Jan 17, 2011 16.94 17.43 16.77 17.17 125,032 +0.47(+2.81%)
Jan 14, 2011 15.80 16.70 15.71 16.70 288,870 +0.45(+2.77%)
Jan 13, 2011 16.62 17.10 16.01 16.25 340,470 -0.40(-2.40%)
Jan 12, 2011 15.00 16.84 15.00 16.65 506,967 +1.55(+10.26%)
Jan 11, 2011 14.42 15.30 14.35 15.10 266,810 +0.75(+5.23%)
Jan 10, 2011 14.13 14.35 13.99 14.35 111,748 +0.22(+1.56%)
Jan 07, 2011 14.00 14.20 13.90 14.13 105,362 +0.01(+0.07%)
Jan 06, 2011 14.17 14.39 14.04 14.12 117,787 -0.24(-1.67%)
Jan 05, 2011 13.95 14.50 13.95 14.36 120,524 -0.06(-0.42%)
Jan 04, 2011 14.35 14.52 14.08 14.42 219,198 +0.12(+0.84%)
Dec 31, 2010 14.03 14.35 13.96 14.30 66,985 +0.36(+2.58%)
Dec 30, 2010 14.23 14.45 13.78 13.94 150,237 -0.15(-1.06%)
Dec 29, 2010 13.50 14.20 13.50 14.09 232,007 +0.74(+5.54%)
Dec 24, 2010 13.30 13.35 13.30 13.35 700 +0.07(+0.53%)
Dec 23, 2010 13.31 13.49 13.22 13.28 47,134 -0.11(-0.82%)
Dec 22, 2010 13.21 13.46 13.21 13.39 54,057 -0.05(-0.37%)
Dec 21, 2010 13.20 13.53 13.20 13.44 97,917 +0.18(+1.36%)
Dec 20, 2010 13.51 13.60 13.26 13.26 194,778 -0.48(-3.49%)
Dec 17, 2010 12.84 13.75 12.84 13.74 243,864 +0.79(+6.10%)
Dec 16, 2010 12.99 13.00 12.86 12.95 123,974 +0.00(+0.00%)
Dec 15, 2010 12.83 13.11 12.64 12.95 222,385 -0.34(-2.56%)
Dec 14, 2010 13.35 13.58 13.21 13.29 236,045 -0.13(-0.97%)
Dec 13, 2010 13.49 13.98 13.20 13.42 621,913 -0.13(-0.96%)
Dec 10, 2010 11.19 13.65 11.19 13.55 1,159,680 +2.20(+19.38%)
Dec 09, 2010 10.35 11.35 10.35 11.35 1,115,669 +1.06(+10.30%)
Dec 08, 2010 10.29 10.29 9.930 10.29 106,928 +0.07(+0.68%)
Dec 07, 2010 9.920 10.30 9.920 10.22 266,951 +0.27(+2.71%)
Dec 06, 2010 10.20 10.20 9.800 9.950 323,438 -0.15(-1.49%)
Dec 03, 2010 10.00 10.18 9.730 10.10 397,199 +0.11(+1.10%)
Dec 02, 2010 9.690 10.00 9.690 9.990 284,386 +0.23(+2.36%)
Dec 01, 2010 9.400 9.760 9.370 9.760 169,347 +0.54(+5.86%)
Nov 30, 2010 8.950 9.390 8.940 9.220 56,451 +0.28(+3.13%)
Nov 29, 2010 9.020 9.230 8.900 8.940 47,332 -0.29(-3.14%)
Nov 26, 2010 9.120 9.320 9.120 9.230 18,546 -0.13(-1.39%)
Nov 25, 2010 9.250 9.410 9.110 9.360 64,122 +0.08(+0.86%)
Nov 24, 2010 9.090 9.280 9.090 9.280 25,750 +0.12(+1.31%)
Nov 23, 2010 9.280 9.330 9.160 9.160 56,890 -0.13(-1.40%)
Nov 22, 2010 9.200 9.380 9.160 9.290 44,695 -0.09(-0.96%)
Nov 19, 2010 9.370 9.440 9.180 9.380 36,619 +0.04(+0.43%)
Nov 18, 2010 9.340 9.360 9.150 9.340 136,866 +0.34(+3.78%)
Nov 17, 2010 8.680 9.020 8.630 9.000 81,544 +0.32(+3.69%)
Nov 16, 2010 8.950 8.950 8.680 8.680 63,265 -0.29(-3.23%)
Nov 15, 2010 9.250 9.300 8.950 8.970 61,917 -0.15(-1.64%)
Nov 12, 2010 9.450 9.700 9.120 9.120 112,162 -0.54(-5.59%)
Nov 11, 2010 9.650 9.750 9.450 9.660 49,753 +0.04(+0.42%)
Nov 10, 2010 9.520 9.760 9.300 9.620 135,094 +0.00(+0.00%)
Nov 09, 2010 9.890 10.05 9.510 9.620 177,869 -0.26(-2.63%)
Nov 08, 2010 9.460 9.890 9.440 9.880 83,239 +0.41(+4.33%)
Nov 05, 2010 9.150 9.500 9.150 9.470 53,826 -0.03(-0.32%)
Nov 04, 2010 9.200 9.500 9.090 9.500 127,610 +0.42(+4.63%)
Nov 03, 2010 9.250 9.250 8.840 9.080 47,326 -0.15(-1.63%)
Nov 02, 2010 9.160 9.230 9.120 9.230 20,432 +0.03(+0.33%)
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.